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 )

5.640 -0.050 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 24, 2024 5.730 5.770 5.570 5.640 2,106,893 -0.05(-0.88%)
May 23, 2024 5.980 6.020 5.620 5.690 1,923,712 -0.30(-5.01%)
May 22, 2024 5.910 6.040 5.850 5.990 1,157,476 +0.02(+0.34%)
May 21, 2024 6.160 6.270 5.920 5.970 824,973 -0.23(-3.71%)
May 20, 2024 6.610 6.640 6.060 6.200 1,349,489 -0.36(-5.49%)
May 17, 2024 6.650 6.655 6.530 6.560 655,920 -0.09(-1.35%)
May 16, 2024 6.650 6.670 6.520 6.650 709,008 +0.01(+0.15%)
May 15, 2024 7.130 7.130 6.570 6.640 1,163,560 -0.36(-5.14%)
May 14, 2024 7.130 7.280 6.990 7.000 874,442 +0.06(+0.86%)
May 13, 2024 6.990 7.180 6.940 6.940 1,011,984 +0.08(+1.17%)
May 10, 2024 7.100 7.110 6.810 6.860 758,690 -0.27(-3.79%)
May 09, 2024 6.810 7.170 6.810 7.130 1,438,953 +0.39(+5.79%)
May 08, 2024 6.710 6.790 6.300 6.740 1,219,634 +0.04(+0.60%)
May 07, 2024 6.970 7.410 6.690 6.700 1,693,034 +0.04(+0.60%)
May 06, 2024 6.560 6.710 6.560 6.660 839,977 +0.18(+2.78%)
May 03, 2024 6.570 6.680 6.440 6.480 805,048 +0.04(+0.62%)
May 02, 2024 6.140 6.460 6.140 6.440 887,442 +0.44(+7.33%)
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.