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
)
4.890
-0.060 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 25, 2024
4.940
4.990
4.825
4.890
1,015,256
-0.06(-1.21%)
Jun 24, 2024
4.940
5.030
4.840
4.950
961,384
+0.05(+1.02%)
Jun 21, 2024
4.930
5.005
4.880
4.900
2,741,105
-0.04(-0.81%)
Jun 20, 2024
4.820
5.000
4.760
4.940
1,037,135
+0.11(+2.28%)
Jun 18, 2024
4.890
5.025
4.800
4.830
944,734
-0.08(-1.63%)
Jun 17, 2024
4.870
4.940
4.745
4.910
1,011,055
-0.01(-0.20%)
Jun 14, 2024
5.000
5.100
4.870
4.920
1,030,323
-0.19(-3.72%)
Jun 13, 2024
5.179
5.218
4.952
5.110
1,923,570
-0.10(-1.89%)
Jun 12, 2024
5.583
5.622
5.199
5.208
1,002,120
-0.15(-2.76%)
Jun 11, 2024
5.336
5.455
5.327
5.356
769,423
-0.07(-1.27%)
Jun 10, 2024
5.386
5.514
5.238
5.425
1,004,918
-0.01(-0.18%)
Jun 07, 2024
5.592
5.691
5.415
5.435
1,517,340
-0.16(-2.82%)
Jun 06, 2024
5.720
5.750
5.533
5.592
805,169
-0.20(-3.40%)
Jun 05, 2024
5.957
5.976
5.745
5.789
988,401
-0.16(-2.65%)
Jun 04, 2024
6.164
6.237
5.898
5.947
847,968
-0.32(-5.03%)
Jun 03, 2024
6.262
6.336
6.065
6.262
1,532,201
+0.12(+1.92%)
May 31, 2024
5.967
6.326
5.967
6.144
1,254,695
+0.22(+3.65%)
May 30, 2024
5.474
6.016
5.415
5.927
1,634,250
+0.49(+9.06%)
May 29, 2024
5.514
5.533
5.396
5.435
1,228,594
-0.13(-2.30%)
May 28, 2024
5.632
5.740
5.519
5.563
1,216,410
+0.01(+0.18%)
May 24, 2024
5.642
5.681
5.484
5.553
2,139,877
-0.05(-0.88%)
May 23, 2024
5.888
5.927
5.533
5.602
1,953,828
-0.30(-5.01%)
May 22, 2024
5.819
5.947
5.760
5.898
1,175,596
+0.02(+0.33%)
May 21, 2024
6.065
6.173
5.829
5.878
837,888
-0.23(-3.71%)
May 20, 2024
6.508
6.538
5.967
6.104
1,370,616
-0.35(-5.49%)
May 17, 2024
6.548
6.552
6.429
6.459
666,188
-0.09(-1.35%)
May 16, 2024
6.548
6.567
6.420
6.548
720,107
+0.01(+0.15%)
May 15, 2024
7.020
7.020
6.469
6.538
1,181,776
-0.35(-5.14%)
May 14, 2024
7.020
7.168
6.882
6.892
888,131
+0.06(+0.86%)
May 13, 2024
6.882
7.069
6.833
6.833
1,027,827
+0.08(+1.17%)
May 10, 2024
6.991
7.000
6.705
6.754
770,567
-0.27(-3.79%)
May 09, 2024
6.705
7.059
6.705
7.020
1,461,480
+0.38(+5.79%)
May 08, 2024
6.607
6.685
6.203
6.636
1,238,728
+0.04(+0.60%)
May 07, 2024
6.863
7.296
6.587
6.597
1,719,539
+0.04(+0.60%)
May 06, 2024
6.459
6.607
6.459
6.557
853,127
+0.18(+2.78%)
May 03, 2024
6.469
6.577
6.341
6.380
817,651
+0.04(+0.62%)
May 02, 2024
6.045
6.360
6.045
6.341
901,335
+0.43(+7.33%)
May 01, 2024
5.691
6.065
5.691
5.908
887,592
+0.25(+4.35%)
Apr 30, 2024
5.711
5.750
5.573
5.661
900,348
-0.12(-2.04%)
Apr 29, 2024
5.602
5.814
5.602
5.780
1,442,525
+0.26(+4.63%)
Apr 26, 2024
5.661
5.740
5.504
5.524
902,489
-0.16(-2.77%)
Apr 25, 2024
5.819
5.898
5.671
5.681
751,119
-0.25(-4.15%)
Apr 24, 2024
5.799
5.962
5.784
5.927
917,533
+0.10(+1.69%)
Apr 23, 2024
5.789
6.045
5.763
5.829
795,383
+0.05(+0.85%)
Apr 22, 2024
5.868
5.898
5.775
5.780
749,396
-0.05(-0.84%)
Apr 19, 2024
5.661
5.848
5.632
5.829
870,405
+0.13(+2.25%)
Apr 18, 2024
5.573
5.701
5.506
5.701
921,219
+0.14(+2.48%)
Apr 17, 2024
5.504
5.612
5.450
5.563
1,340,119
+0.12(+2.17%)
Apr 16, 2024
5.504
5.524
5.435
5.445
774,312
-0.13(-2.30%)
Apr 15, 2024
5.474
5.750
5.445
5.573
954,707
+0.10(+1.80%)
Apr 12, 2024
5.533
5.573
5.464
5.474
917,636
-0.12(-2.11%)
Apr 11, 2024
5.573
5.661
5.514
5.592
753,089
+0.02(+0.35%)
Apr 10, 2024
5.612
5.671
5.464
5.573
1,055,561
-0.27(-4.55%)
Apr 09, 2024
5.750
5.848
5.701
5.839
718,557
+0.10(+1.72%)
Apr 08, 2024
5.927
5.927
5.740
5.740
1,893,995
-0.14(-2.35%)
Apr 05, 2024
5.986
6.055
5.829
5.878
848,388
-0.14(-2.29%)
Apr 04, 2024
6.203
6.292
5.986
6.016
790,815
-0.16(-2.55%)
Apr 03, 2024
5.908
6.198
5.835
6.173
1,112,855
+0.25(+4.15%)
Apr 02, 2024
6.104
6.173
5.884
5.927
1,110,244
+0.00(+0.00%)
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
.