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
(NY:
GTN
)
6.320
+0.100 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Mar 28, 2024
6.220
6.340
6.295
6.320
1,298,453
+0.10(+1.61%)
Mar 27, 2024
6.090
6.230
6.040
6.220
1,791,694
+0.20(+3.32%)
Mar 26, 2024
6.110
6.150
5.972
6.020
998,124
-0.03(-0.50%)
Mar 25, 2024
5.880
6.080
5.820
6.050
1,190,422
+0.34(+5.95%)
Mar 22, 2024
5.920
5.970
5.710
5.710
2,707,254
-0.26(-4.36%)
Mar 21, 2024
5.920
6.010
5.880
5.970
1,078,189
+0.10(+1.70%)
Mar 20, 2024
5.680
5.930
5.630
5.870
958,623
+0.15(+2.62%)
Mar 19, 2024
5.620
5.820
5.590
5.720
864,953
+0.06(+1.06%)
Mar 18, 2024
5.770
5.810
5.590
5.660
820,218
-0.12(-2.08%)
Mar 15, 2024
5.820
5.980
5.681
5.780
2,242,441
-0.07(-1.20%)
Mar 14, 2024
5.890
5.965
5.730
5.850
3,737,787
-0.08(-1.35%)
Mar 13, 2024
5.812
6.034
5.812
5.930
1,669,952
+0.12(+2.04%)
Mar 12, 2024
5.802
5.831
5.673
5.812
1,374,874
+0.01(+0.17%)
Mar 11, 2024
5.752
5.910
5.733
5.802
727,191
+0.01(+0.17%)
Mar 08, 2024
5.792
5.950
5.752
5.792
946,987
+0.09(+1.56%)
Mar 07, 2024
5.664
5.762
5.590
5.703
792,098
+0.10(+1.76%)
Mar 06, 2024
5.624
5.732
5.545
5.604
1,227,837
+0.07(+1.25%)
Mar 05, 2024
5.466
5.634
5.437
5.535
1,125,079
-0.01(-0.18%)
Mar 04, 2024
5.614
5.659
5.442
5.545
1,447,426
-0.10(-1.75%)
Mar 01, 2024
5.792
5.802
5.506
5.644
1,178,329
-0.12(-2.05%)
Feb 29, 2024
5.723
6.048
5.693
5.762
1,340,660
+0.18(+3.18%)
Feb 28, 2024
5.555
5.703
5.368
5.585
1,847,598
-0.01(-0.18%)
Feb 27, 2024
5.772
6.098
5.595
5.595
2,389,712
-0.30(-5.03%)
Feb 26, 2024
6.117
6.384
5.812
5.891
2,428,606
-0.17(-2.77%)
Feb 23, 2024
7.183
7.301
5.891
6.058
4,469,900
-1.79(-22.77%)
Feb 22, 2024
7.736
7.938
7.627
7.844
2,078,757
+0.07(+0.89%)
Feb 21, 2024
7.844
8.051
7.652
7.775
1,036,274
-0.21(-2.60%)
Feb 20, 2024
7.963
8.042
7.864
7.982
677,586
-0.22(-2.65%)
Feb 16, 2024
8.338
8.416
8.180
8.199
915,235
-0.35(-4.04%)
Feb 15, 2024
8.071
8.545
8.071
8.545
2,110,714
+0.55(+6.91%)
Feb 14, 2024
7.933
8.130
7.805
7.992
802,439
+0.17(+2.14%)
Feb 13, 2024
7.963
8.101
7.765
7.824
940,608
-0.59(-7.03%)
Feb 12, 2024
8.042
8.574
8.012
8.416
2,093,611
+0.49(+6.23%)
Feb 09, 2024
7.647
7.933
7.598
7.923
1,079,519
+0.30(+3.88%)
Feb 08, 2024
7.390
7.824
7.341
7.627
1,176,252
+0.27(+3.62%)
Feb 07, 2024
8.643
8.643
7.153
7.361
2,555,770
-1.30(-15.03%)
Feb 06, 2024
8.693
8.920
8.555
8.663
684,081
-0.06(-0.68%)
Feb 05, 2024
9.018
9.078
8.510
8.722
1,251,244
-0.48(-5.25%)
Feb 02, 2024
9.374
9.531
9.186
9.206
775,176
-0.31(-3.22%)
Feb 01, 2024
9.433
9.660
9.260
9.512
1,115,820
+0.09(+0.94%)
Jan 31, 2024
9.472
9.818
9.413
9.423
916,345
-0.14(-1.44%)
Jan 30, 2024
9.482
9.674
9.433
9.561
626,054
-0.04(-0.41%)
Jan 29, 2024
9.729
9.729
9.354
9.600
701,966
-0.19(-1.92%)
Jan 26, 2024
9.867
9.936
9.716
9.788
667,239
-0.05(-0.50%)
Jan 25, 2024
9.324
9.837
9.270
9.837
690,709
+0.71(+7.78%)
Jan 24, 2024
9.551
9.610
9.117
9.127
713,150
-0.21(-2.22%)
Jan 23, 2024
9.364
9.531
9.265
9.334
765,645
+0.08(+0.85%)
Jan 22, 2024
8.969
9.285
8.935
9.255
715,623
+0.45(+5.16%)
Jan 19, 2024
8.624
8.828
8.426
8.801
589,715
+0.20(+2.29%)
Jan 18, 2024
8.959
8.979
8.461
8.604
616,455
-0.30(-3.33%)
Jan 17, 2024
8.525
8.900
8.407
8.900
664,236
+0.16(+1.81%)
Jan 16, 2024
8.930
8.890
8.683
8.742
585,104
-0.32(-3.49%)
Jan 12, 2024
9.206
9.403
9.058
9.058
495,279
-0.04(-0.43%)
Jan 11, 2024
9.068
9.107
8.782
9.097
793,593
-0.05(-0.54%)
Jan 10, 2024
9.038
9.196
8.999
9.147
483,709
+0.11(+1.20%)
Jan 09, 2024
9.018
9.117
8.969
9.038
574,578
-0.17(-1.82%)
Jan 08, 2024
8.791
9.211
8.727
9.206
567,652
+0.38(+4.36%)
Jan 05, 2024
8.663
9.073
8.624
8.821
908,417
+0.07(+0.79%)
Jan 04, 2024
8.811
8.860
8.693
8.752
629,750
+0.03(+0.34%)
Jan 03, 2024
8.841
8.860
8.619
8.722
830,571
-0.29(-3.18%)
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
.