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 (%)
May 28, 2010 2.741 2.769 2.677 2.741 98,227 +0.00(+0.00%)
May 27, 2010 2.696 2.751 2.613 2.741 383,379 +0.16(+6.03%)
May 26, 2010 2.521 2.677 2.475 2.586 247,910 +0.14(+5.62%)
May 25, 2010 2.567 2.567 2.365 2.448 413,299 -0.12(-4.64%)
May 24, 2010 2.402 2.696 2.402 2.567 260,581 +0.09(+3.70%)
May 21, 2010 2.475 2.613 2.292 2.475 575,724 +0.01(+0.37%)
May 20, 2010 2.705 2.705 2.466 2.466 648,427 -0.49(-16.46%)
May 19, 2010 3.108 3.264 2.888 2.952 309,540 -0.21(-6.67%)
May 18, 2010 3.374 3.374 3.136 3.163 307 -0.12(-3.63%)
May 17, 2010 3.246 3.282 3.081 3.282 396,129 +0.06(+1.99%)
May 14, 2010 3.218 3.457 3.117 3.218 267,773 -0.20(-5.90%)
May 13, 2010 3.484 3.530 3.374 3.420 261,046 +0.03(+0.81%)
May 12, 2010 3.191 3.392 3.145 3.392 223,729 +0.20(+6.32%)
May 11, 2010 3.255 3.337 3.145 3.191 983 -0.08(-2.52%)
May 10, 2010 3.310 3.346 3.227 3.273 390,067 +0.06(+2.00%)
May 07, 2010 3.209 3.612 3.061 3.209 588,066 -0.04(-1.13%)
May 06, 2010 3.383 3.475 2.980 3.246 499,748 -0.15(-4.32%)
May 05, 2010 3.392 3.521 3.303 3.392 263,559 -0.17(-4.64%)
May 04, 2010 3.640 3.640 3.530 3.557 1,185,990 -0.02(-0.51%)
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.