Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.948 9.948 9.948 0 +0.09(+0.93%)
Dec 29, 2016 9.719 9.902 9.627 9.856 543,612 +0.09(+0.94%)
Dec 28, 2016 9.994 10.04 9.719 9.764 577,468 -0.23(-2.29%)
Dec 27, 2016 9.994 10.20 9.948 9.994 336,414 +0.00(+0.00%)
Dec 23, 2016 9.994 9.994 9.994 0 +0.23(+2.35%)
Dec 22, 2016 9.627 10.04 9.627 9.764 661,866 +0.09(+0.95%)
Dec 21, 2016 9.810 9.856 9.673 9.673 491,035 -0.14(-1.40%)
Dec 20, 2016 9.581 9.948 9.581 9.810 850,529 +0.23(+2.39%)
Dec 19, 2016 9.581 9.764 9.489 9.581 667,407 -0.09(-0.95%)
Dec 16, 2016 9.673 10.04 9.627 9.673 894,118 -0.05(-0.47%)
Dec 15, 2016 9.810 10.13 9.627 9.719 1,238,738 +0.05(+0.47%)
Dec 14, 2016 9.627 9.764 9.489 9.673 968,141 +0.09(+0.96%)
Dec 13, 2016 9.398 9.673 9.260 9.581 1,192,219 +0.23(+2.45%)
Dec 12, 2016 9.856 9.994 9.260 9.352 2,038,402 -0.64(-6.42%)
Dec 09, 2016 10.36 10.45 9.764 9.994 1,381,367 -0.32(-3.11%)
Dec 08, 2016 9.948 10.31 9.764 10.31 1,605,149 +0.32(+3.21%)
Dec 07, 2016 9.673 10.04 9.489 9.994 1,313,140 +0.28(+2.83%)
Dec 06, 2016 9.352 9.810 9.214 9.719 1,166,716 +0.37(+3.92%)
Dec 05, 2016 9.306 9.535 9.260 9.352 1,252,916 +0.09(+0.99%)
Dec 02, 2016 9.306 9.366 9.123 9.260 946,532 -0.09(-0.98%)
Dec 01, 2016 9.260 9.444 9.214 9.352 962,543 +0.09(+0.99%)
Nov 30, 2016 9.168 9.398 9.123 9.260 693,387 +0.09(+1.00%)
Nov 29, 2016 8.893 9.214 8.802 9.168 1,009,549 +0.28(+3.09%)
Nov 28, 2016 8.985 9.077 8.802 8.893 852,655 -0.14(-1.52%)
Nov 25, 2016 8.893 9.077 8.756 9.031 268,733 +0.18(+2.07%)
Nov 23, 2016 8.848 8.848 8.848 0 +0.00(+0.00%)
Nov 22, 2016 8.802 8.939 8.435 8.848 704,957 +0.09(+1.05%)
Nov 21, 2016 8.848 8.939 8.664 8.756 749,177 +0.00(+0.00%)
Nov 18, 2016 8.802 8.893 8.664 8.756 509,947 +0.00(+0.00%)
Nov 17, 2016 8.710 8.962 8.664 8.756 946,683 +0.09(+1.06%)
Nov 16, 2016 8.618 8.939 8.527 8.664 1,267,658 +0.18(+2.16%)
Nov 15, 2016 8.481 8.733 8.297 8.481 1,113,949 -0.05(-0.54%)
Nov 14, 2016 8.389 8.939 8.343 8.527 1,977,234 +0.14(+1.64%)
Nov 11, 2016 7.793 8.527 7.747 8.389 3,320,196 +0.69(+8.93%)
Nov 10, 2016 7.564 7.885 7.472 7.702 3,053,773 +0.28(+3.70%)
Nov 09, 2016 6.647 7.564 6.624 7.426 2,941,627 +0.69(+10.20%)
Nov 08, 2016 7.014 7.106 6.418 6.739 5,471,983 -0.78(-10.37%)
Nov 07, 2016 7.610 7.610 7.449 7.518 1,358,422 +0.09(+1.23%)
Nov 04, 2016 7.472 7.587 7.335 7.426 1,300,050 -0.05(-0.61%)
Nov 03, 2016 7.472 7.656 7.335 7.472 1,742,653 +0.00(+0.00%)
Nov 02, 2016 7.885 8.068 7.381 7.472 1,640,561 -0.41(-5.23%)
Nov 01, 2016 8.114 8.160 7.747 7.885 760,880 -0.28(-3.37%)
Oct 31, 2016 8.252 8.343 8.068 8.160 1,161,136 -0.18(-2.20%)
Oct 28, 2016 8.022 8.343 7.977 8.343 989,629 +0.28(+3.41%)
Oct 27, 2016 8.618 8.618 8.022 8.068 1,072,791 -0.46(-5.38%)
Oct 26, 2016 8.664 8.664 8.435 8.527 478,968 -0.18(-2.11%)
Oct 25, 2016 8.802 8.848 8.710 8.710 297,703 -0.09(-1.04%)
Oct 24, 2016 8.802 8.985 8.756 8.802 448,387 +0.05(+0.52%)
Oct 21, 2016 8.710 8.985 8.618 8.756 439,331 -0.05(-0.52%)
Oct 20, 2016 8.985 9.260 8.802 8.802 804,584 -0.23(-2.54%)
Oct 19, 2016 8.848 9.077 8.756 9.031 598,792 +0.14(+1.55%)
Oct 18, 2016 8.939 8.939 8.802 8.893 367,042 +0.05(+0.52%)
Oct 17, 2016 8.664 8.985 8.664 8.848 620,769 +0.13(+1.47%)
Oct 14, 2016 8.866 8.903 8.664 8.719 931,855 -0.08(-0.94%)
Oct 13, 2016 8.866 8.930 8.683 8.802 771,934 -0.15(-1.64%)
Oct 12, 2016 9.013 9.031 8.883 8.948 698,225 -0.06(-0.71%)
Oct 11, 2016 9.251 9.269 8.961 9.013 903,404 -0.27(-2.87%)
Oct 10, 2016 9.499 9.618 9.260 9.279 647,073 -0.19(-2.03%)
Oct 07, 2016 9.746 9.764 9.425 9.471 899,229 -0.30(-3.10%)
Oct 06, 2016 9.920 9.974 9.673 9.774 526,831 -0.17(-1.66%)
Oct 05, 2016 9.819 10.00 9.819 9.939 853,420 +0.12(+1.21%)
Oct 04, 2016 9.801 10.01 9.755 9.819 1,207,345 +0.01(+0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.