Skip to main content
Login
Contact
E-Edition
Subscribe
Search form
Search
The Newport Daily Express
Click for weather forecast
Home
Forms
News
Sports
Classifieds
Place a Classified Ad
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
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
)
17.00
-0.58 (-3.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2013
7.670
7.875
7.466
7.850
604,785
+0.02(+0.26%)
Sep 27, 2013
7.860
7.965
7.734
7.830
393,098
-0.07(-0.89%)
Sep 26, 2013
7.470
8.169
7.451
7.900
966,873
+0.47(+6.33%)
Sep 25, 2013
7.570
7.822
7.430
7.430
491,878
-0.15(-1.98%)
Sep 24, 2013
7.360
7.690
7.160
7.580
695,048
+0.24(+3.27%)
Sep 23, 2013
7.080
7.460
6.990
7.340
543,354
+0.28(+3.97%)
Sep 20, 2013
7.470
7.500
7.040
7.060
875,635
-0.34(-4.59%)
Sep 19, 2013
7.360
7.535
7.230
7.400
798,521
+0.05(+0.68%)
Sep 18, 2013
7.170
7.460
7.040
7.350
580,754
+0.16(+2.23%)
Sep 17, 2013
6.780
7.230
6.760
7.190
723,243
+0.40(+5.89%)
Sep 16, 2013
7.020
7.000
6.745
6.790
425,644
-0.21(-3.00%)
Sep 13, 2013
6.710
7.000
6.670
7.000
500,753
+0.32(+4.79%)
Sep 12, 2013
6.420
6.710
6.340
6.680
513,607
+0.26(+4.05%)
Sep 11, 2013
6.470
6.620
6.390
6.420
443,462
-0.08(-1.23%)
Sep 10, 2013
6.770
6.820
6.440
6.500
694,340
-0.24(-3.56%)
Sep 09, 2013
6.630
6.770
6.510
6.740
375,881
+0.13(+1.97%)
Sep 06, 2013
6.680
6.740
6.370
6.610
448,794
+0.02(+0.30%)
Sep 05, 2013
6.830
6.890
6.560
6.590
328,274
-0.21(-3.09%)
Sep 04, 2013
6.720
6.870
6.690
6.800
443,026
+0.07(+1.04%)
Sep 03, 2013
6.720
6.840
6.590
6.730
584,240
+0.13(+1.97%)
Aug 30, 2013
6.750
7.130
6.560
6.600
1,158,331
-0.18(-2.65%)
Aug 29, 2013
6.310
6.780
6.300
6.780
520,217
+0.45(+7.11%)
Aug 28, 2013
6.280
6.450
6.210
6.330
385,969
+0.03(+0.48%)
Aug 27, 2013
6.560
6.769
6.240
6.300
619,062
-0.40(-5.97%)
Aug 26, 2013
6.460
6.840
6.420
6.700
517,966
+0.24(+3.72%)
Aug 23, 2013
6.550
6.580
6.400
6.460
569,940
-0.09(-1.37%)
Aug 22, 2013
6.560
6.620
6.420
6.550
431,483
-0.01(-0.15%)
Aug 21, 2013
6.520
6.640
6.400
6.560
325,205
+0.04(+0.61%)
Aug 20, 2013
6.690
6.705
6.410
6.520
527,233
-0.21(-3.12%)
Aug 19, 2013
6.670
6.900
6.670
6.730
688,688
+0.04(+0.60%)
Aug 16, 2013
6.420
6.810
6.190
6.690
931,403
+0.12(+1.83%)
Aug 15, 2013
6.260
6.780
6.010
6.570
1,350,422
+0.18(+2.82%)
Aug 14, 2013
6.810
6.810
6.275
6.390
1,100,494
-0.44(-6.44%)
Aug 13, 2013
7.120
7.120
6.730
6.830
450,990
-0.28(-3.94%)
Aug 12, 2013
7.010
7.180
6.910
7.110
506,087
+0.06(+0.85%)
Aug 09, 2013
7.620
7.620
6.960
7.050
917,922
-0.61(-7.96%)
Aug 08, 2013
7.610
7.920
7.600
7.660
504,155
+0.11(+1.46%)
Aug 07, 2013
7.520
7.620
7.460
7.550
287,481
-0.04(-0.53%)
Aug 06, 2013
7.840
7.920
7.430
7.590
639,113
-0.28(-3.56%)
Aug 05, 2013
8.100
8.200
7.830
7.870
517,881
-0.24(-2.96%)
Aug 02, 2013
7.920
8.170
7.840
8.110
525,730
+0.14(+1.76%)
Aug 01, 2013
7.920
8.080
7.830
7.970
531,480
+0.16(+2.05%)
Jul 31, 2013
7.760
7.899
7.560
7.810
482,062
+0.04(+0.51%)
Jul 30, 2013
7.780
7.960
7.660
7.770
379,574
-0.01(-0.13%)
Jul 29, 2013
7.970
8.100
7.640
7.780
669,241
-0.23(-2.87%)
Jul 26, 2013
8.010
8.150
7.870
8.010
425,891
-0.20(-2.44%)
Jul 25, 2013
8.080
8.250
7.910
8.210
1,029,846
+0.08(+0.98%)
Jul 24, 2013
8.810
8.840
7.880
8.130
1,226,454
-0.63(-7.19%)
Jul 23, 2013
9.110
9.172
8.750
8.760
514,481
-0.29(-3.20%)
Jul 22, 2013
8.820
9.050
8.780
9.050
607,482
+0.27(+3.08%)
Jul 19, 2013
9.170
9.170
8.610
8.780
882,036
-0.42(-4.57%)
Jul 18, 2013
9.000
9.460
8.974
9.200
1,234,391
+0.18(+2.00%)
Jul 17, 2013
8.640
9.070
8.640
9.020
681,228
+0.38(+4.40%)
Jul 16, 2013
9.130
9.150
8.370
8.640
1,431,688
-0.45(-4.95%)
Jul 15, 2013
8.990
9.380
8.990
9.090
1,284,201
+0.10(+1.11%)
Jul 12, 2013
8.670
9.000
8.650
8.990
997,657
+0.30(+3.45%)
Jul 11, 2013
8.630
8.880
8.550
8.690
2,158,077
+0.21(+2.48%)
Jul 10, 2013
8.740
8.740
8.220
8.480
1,476,282
-0.20(-2.30%)
Jul 09, 2013
8.500
8.910
8.400
8.680
1,690,100
+0.28(+3.33%)
Jul 08, 2013
8.120
8.520
8.110
8.400
1,350,665
+0.31(+3.83%)
Jul 05, 2013
8.070
8.330
8.040
8.090
966,700
+0.16(+2.02%)
Jul 03, 2013
7.730
7.940
7.650
7.930
347,673
+0.13(+1.67%)
Jul 02, 2013
7.620
8.069
7.611
7.800
1,277,968
+0.19(+2.50%)
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
.