Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gray Television Inc Cl A
(NY:
GTN-A
)
9.100
+0.520 (+6.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 25, 2024
8.380
9.100
8.380
9.100
2,321
+0.52(+6.06%)
Jul 24, 2024
8.580
8.580
8.580
8.580
251
-0.91(-9.59%)
Jul 22, 2024
9.490
10
-0.01(-0.11%)
Jul 18, 2024
9.500
361
+0.14(+1.50%)
Jul 17, 2024
9.360
9.360
9.360
9.360
370
-0.02(-0.21%)
Jul 16, 2024
9.360
9.380
9.360
9.380
591
+0.00(+0.00%)
Jul 15, 2024
9.380
9.380
9.380
9.380
286
+0.05(+0.54%)
Jul 12, 2024
9.140
9.850
9.100
9.330
9,045
+0.23(+2.53%)
Jul 11, 2024
9.100
9.100
9.100
9.100
995
+0.00(+0.00%)
Jul 10, 2024
9.260
9.260
8.745
9.100
3,984
-0.01(-0.11%)
Jul 09, 2024
9.680
9.680
9.110
9.110
991
-0.13(-1.41%)
Jul 08, 2024
8.960
9.241
8.960
9.240
2,435
-0.22(-2.33%)
Jul 05, 2024
9.460
9.460
9.460
9.460
763
+0.24(+2.60%)
Jul 03, 2024
9.120
9.220
9.120
9.220
757
+0.03(+0.33%)
Jul 02, 2024
9.700
9.700
9.170
9.190
1,821
+0.15(+1.66%)
Jul 01, 2024
9.040
9.040
9.040
9.040
842
+0.00(+0.00%)
Jun 28, 2024
10.02
10.02
9.040
9.040
2,151
-0.48(-5.04%)
Jun 27, 2024
10.30
10.30
9.520
9.520
1,333
-0.28(-2.86%)
Jun 25, 2024
9.800
536
+0.35(+3.70%)
Jun 24, 2024
10.25
10.25
9.400
9.450
3,231
-1.17(-11.02%)
Jun 21, 2024
8.470
10.62
8.010
10.62
23,768
+2.15(+25.38%)
Jun 20, 2024
7.820
8.480
7.810
8.470
4,806
+0.65(+8.31%)
Jun 18, 2024
7.840
7.840
7.820
7.820
2,882
-0.01(-0.12%)
Jun 17, 2024
7.930
8.145
7.830
7.830
13,377
-0.10(-1.27%)
Jun 14, 2024
7.900
7.950
7.900
7.930
4,069
-0.02(-0.25%)
Jun 13, 2024
8.198
8.198
7.901
7.950
2,379
+0.03(+0.37%)
Jun 12, 2024
7.920
7.920
7.920
7.920
470
-0.39(-4.65%)
Jun 11, 2024
8.316
8.316
8.306
8.306
1,134
-0.04(-0.48%)
Jun 10, 2024
8.346
8.346
8.346
8.346
944
+0.33(+4.07%)
Jun 07, 2024
8.029
8.039
8.019
8.019
2,700
+0.00(+0.00%)
Jun 05, 2024
8.019
47
+0.10(+1.25%)
Jun 04, 2024
7.980
8.237
7.920
7.920
2,848
+0.00(+0.00%)
Jun 03, 2024
7.920
7.920
7.920
7.920
684
+0.03(+0.38%)
May 31, 2024
7.940
7.940
7.643
7.891
955
+0.29(+3.78%)
May 30, 2024
7.603
7.603
7.603
7.603
316
+0.00(+0.00%)
May 29, 2024
7.603
7.603
7.603
7.603
113
+0.00(+0.00%)
May 28, 2024
7.603
7.603
7.603
7.603
199
-0.06(-0.78%)
May 24, 2024
8.371
8.371
7.663
7.663
2,159
+0.04(+0.52%)
May 23, 2024
7.623
7.623
7.623
7.623
2,370
-0.34(-4.23%)
May 22, 2024
7.960
7.960
7.960
7.960
228
-0.46(-5.41%)
May 21, 2024
8.415
8.415
8.415
8.415
968
+0.08(+0.95%)
May 17, 2024
8.336
20
+0.00(+0.00%)
May 16, 2024
8.603
9.504
8.336
8.336
5,478
+0.23(+2.81%)
May 14, 2024
8.108
38
+0.19(+2.37%)
May 10, 2024
7.920
65
+0.40(+5.26%)
May 08, 2024
7.524
14
-0.64(-7.88%)
May 07, 2024
8.168
8.168
8.168
8.168
506
-0.17(-2.02%)
May 06, 2024
8.980
8.980
8.326
8.336
963
-0.37(-4.27%)
May 03, 2024
8.198
8.708
8.198
8.708
792
+0.19(+2.28%)
May 02, 2024
8.019
10.79
7.920
8.514
24,124
+0.41(+5.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.