Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gray Television (NY: GTN )

5.510 -0.010 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.6781	0.6781	0.6048	0.6231	157,086	-0.05(-8.11%)
May 28, 2009	0.6506	0.6781	0.6286	0.6781	167,499	+0.03(+4.23%)
May 27, 2009	0.6598	0.6781	0.6323	0.6506	120,430	-0.02(-2.74%)
May 26, 2009	0.5773	0.6690	0.5773	0.6690	227,598	+0.06(+10.61%)
May 22, 2009	0.6809	0.6809	0.5040	0.6048	331,513	-0.07(-10.81%)
May 21, 2009	0.7331	0.7331	0.6781	0.6781	126,990	-0.05(-7.50%)
May 20, 2009	0.7514	0.7514	0.6965	0.7331	353,943	-0.02(-2.44%)
May 19, 2009	0.7002	0.7514	0.7002	0.7514	414,820	+0.02(+2.50%)
May 18, 2009	0.6965	0.7331	0.5956	0.7331	213,354	+0.05(+6.67%)
May 15, 2009	0.6864	0.7056	0.6477	0.6873	1,083,268	+0.00(+0.00%)
May 14, 2009	0.6506	0.7056	0.6415	0.6873	642,900	+0.04(+5.63%)
May 13, 2009	0.6598	0.6874	0.6323	0.6506	194,205	-0.06(-8.97%)
May 12, 2009	0.7331	0.7331	0.6231	0.7148	155,741	-0.01(-1.27%)
May 11, 2009	0.7789	0.7789	0.6965	0.7239	204,859	-0.03(-3.66%)
May 08, 2009	0.7698	0.7881	0.6328	0.7514	488,825	+0.00(+0.00%)
May 07, 2009	0.7606	0.7789	0.7056	0.7514	369,542	+0.01(+1.23%)
May 06, 2009	0.6415	0.7423	0.6415	0.7423	572,355	+0.08(+12.50%)
May 05, 2009	0.7789	0.7881	0.6277	0.6598	335,940	-0.10(-13.25%)
May 04, 2009	0.7423	0.7606	0.7331	0.7606	481,100	-0.06(-7.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gray Television (NY: GTN )

Historical Prices