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 Inc Cl A (NY: GTN-A )

8.000 +0.400 (+5.26%)

Official Closing Price Updated: 7:00 PM EDT, May 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 10, 2024	8.000	8.000	8.000	8.000	208	+0.40(+5.26%)
May 08, 2024				7.600	14	-0.65(-7.88%)
May 07, 2024	8.250	8.250	8.250	8.250	501	-0.17(-2.02%)
May 06, 2024	9.070	9.070	8.410	8.420	954	-0.38(-4.27%)
May 03, 2024	8.280	8.796	8.280	8.796	785	+0.20(+2.28%)
May 02, 2024	8.100	10.90	8.000	8.600	23,884	+0.41(+5.01%)
May 01, 2024	8.190	8.190	8.190	8.190	165	+0.35(+4.46%)
Apr 30, 2024	7.840	7.840	7.840	7.840	174	-0.37(-4.51%)
Apr 29, 2024	8.210	8.210	8.210	8.210	107	-0.49(-5.63%)
Apr 26, 2024	8.400	8.730	7.730	8.700	1,171	+0.27(+3.20%)
Apr 25, 2024	8.550	8.550	8.430	8.430	374	-0.14(-1.63%)
Apr 24, 2024	8.570	8.570	8.570	8.570	462	+0.14(+1.66%)
Apr 23, 2024	7.770	8.430	7.770	8.430	1,029	+0.32(+3.95%)
Apr 22, 2024	5.900	8.130	5.900	8.110	4,185	+2.16(+36.21%)
Apr 19, 2024	6.150	6.150	5.954	5.954	1,272	-0.20(-3.17%)
Apr 18, 2024	6.440	6.440	5.940	6.149	8,603	-1.00(-14.00%)
Apr 17, 2024	7.170	7.170	7.150	7.150	235	+0.04(+0.56%)
Apr 16, 2024	6.950	7.150	6.940	7.110	3,566	+0.06(+0.85%)
Apr 12, 2024				7.050	60	-0.70(-9.03%)
Apr 11, 2024	7.750	7.750	7.750	7.750	177	+0.30(+4.03%)
Apr 10, 2024	7.450	7.450	7.450	7.450	242	+0.00(+0.00%)
Apr 08, 2024				7.450	17	-0.65(-8.02%)
Apr 04, 2024				8.100	80	+0.13(+1.63%)
Apr 02, 2024				7.970	41	+0.02(+0.25%)
Apr 01, 2024	8.740	8.740	7.600	7.950	3,507	-0.66(-7.67%)
Mar 28, 2024	7.990	9.000	7.895	8.610	12,513	+0.76(+9.68%)
Mar 27, 2024	7.850	7.850	7.850	7.850	230	+0.00(+0.00%)
Mar 26, 2024	7.850	7.850	7.850	7.850	207	+0.01(+0.13%)
Mar 25, 2024	7.740	7.840	7.740	7.840	263	+0.27(+3.64%)
Mar 22, 2024	7.500	7.690	7.500	7.565	1,227	-0.01(-0.12%)
Mar 21, 2024	7.300	7.574	7.300	7.574	2,308	+0.35(+4.90%)
Mar 20, 2024	7.220	7.220	7.220	7.220	314	+0.09(+1.26%)
Mar 19, 2024	6.880	7.130	6.880	7.130	355	+0.49(+7.38%)
Mar 18, 2024	7.100	7.100	6.640	6.640	1,688	-0.31(-4.46%)
Mar 15, 2024	6.340	6.970	6.340	6.950	7,905	+0.85(+13.93%)
Mar 14, 2024	6.100	6.100	6.100	6.100	617	-0.06(-0.97%)
Mar 13, 2024	6.260	6.260	6.160	6.160	394	-0.14(-2.22%)
Mar 11, 2024				6.300	323	+0.07(+1.20%)
Mar 08, 2024	6.225	6.225	6.225	6.225	514	-0.35(-5.39%)
Mar 07, 2024	6.580	6.580	6.580	6.580	433	-0.13(-1.94%)
Mar 06, 2024	6.360	6.960	6.360	6.710	5,085	+0.61(+10.00%)
Mar 05, 2024	6.260	6.260	6.100	6.100	1,095	-0.40(-6.15%)
Mar 04, 2024	6.820	6.820	6.500	6.500	1,350	+0.00(+0.00%)

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 Inc Cl A (NY: GTN-A )

Historical Prices