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 )

5.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.320	5.505	5.260	5.390	1,211,067	+0.03(+0.56%)
Sep 30, 2024	5.350	5.425	5.260	5.360	1,019,354	+0.05(+0.94%)
Sep 27, 2024	5.180	5.465	5.100	5.310	1,408,663	+0.21(+4.12%)
Sep 26, 2024	5.080	5.160	5.030	5.100	657,048	+0.15(+3.03%)
Sep 25, 2024	5.090	5.110	4.930	4.950	816,057	-0.17(-3.32%)
Sep 24, 2024	4.970	5.150	4.970	5.120	768,245	+0.14(+2.81%)
Sep 23, 2024	5.110	5.110	4.910	4.980	1,029,405	-0.05(-0.99%)
Sep 20, 2024	5.190	5.240	4.990	5.030	3,705,053	-0.18(-3.45%)
Sep 19, 2024	5.290	5.340	5.150	5.210	1,674,636	+0.08(+1.56%)
Sep 18, 2024	5.130	5.380	5.065	5.130	1,182,242	+0.03(+0.59%)
Sep 17, 2024	4.930	5.136	4.900	5.100	1,323,803	+0.21(+4.29%)
Sep 16, 2024	5.000	5.090	4.860	4.890	892,755	-0.09(-1.81%)
Sep 13, 2024	4.580	4.990	4.560	4.980	1,429,676	+0.39(+8.50%)
Sep 12, 2024	4.480	4.590	4.395	4.590	763,528	+0.15(+3.38%)
Sep 11, 2024	4.500	4.510	4.225	4.440	1,218,365	-0.10(-2.20%)
Sep 10, 2024	4.660	4.720	4.450	4.540	639,726	-0.13(-2.78%)
Sep 09, 2024	4.580	4.785	4.520	4.670	968,200	+0.08(+1.74%)
Sep 06, 2024	4.610	4.685	4.480	4.590	942,262	-0.04(-0.86%)
Sep 05, 2024	4.900	4.915	4.615	4.630	1,078,884	-0.23(-4.73%)
Sep 04, 2024	4.950	5.055	4.860	4.860	1,324,679	-0.11(-2.21%)
Sep 03, 2024	5.020	5.115	4.945	4.970	860,317	-0.13(-2.55%)
Aug 30, 2024	5.100	5.165	5.030	5.100	1,036,520	-0.02(-0.39%)
Aug 29, 2024	5.230	5.280	5.060	5.120	957,548	-0.02(-0.39%)
Aug 28, 2024	5.160	5.200	5.050	5.140	1,383,022	-0.06(-1.15%)
Aug 27, 2024	5.240	5.280	5.125	5.200	1,145,359	-0.04(-0.76%)
Aug 26, 2024	5.300	5.325	5.220	5.240	1,067,241	+0.03(+0.58%)
Aug 23, 2024	4.930	5.246	4.910	5.210	1,441,125	+0.34(+6.98%)
Aug 22, 2024	4.840	4.990	4.780	4.870	1,742,637	+0.03(+0.62%)
Aug 21, 2024	4.800	4.895	4.710	4.840	1,209,273	+0.04(+0.83%)
Aug 20, 2024	4.860	4.970	4.800	4.800	899,260	-0.16(-3.23%)
Aug 19, 2024	4.680	4.975	4.680	4.960	1,267,652	+0.29(+6.21%)
Aug 16, 2024	4.360	4.680	4.360	4.670	1,499,729	+0.30(+6.86%)
Aug 15, 2024	4.400	4.505	4.320	4.370	2,174,469	+0.09(+2.10%)
Aug 14, 2024	4.280	4.340	4.175	4.280	1,730,917	+0.05(+1.18%)
Aug 13, 2024	4.230	4.290	4.150	4.230	2,858,800	-0.01(-0.24%)
Aug 12, 2024	4.370	4.370	4.150	4.240	2,606,229	-0.15(-3.42%)
Aug 09, 2024	4.530	4.640	4.265	4.390	2,124,074	-0.10(-2.23%)
Aug 08, 2024	4.950	5.020	4.185	4.490	5,020,824	-0.77(-14.64%)
Aug 07, 2024	5.470	5.550	5.195	5.260	1,407,436	-0.01(-0.19%)
Aug 06, 2024	5.150	5.370	5.010	5.270	1,464,836	+0.11(+2.13%)
Aug 05, 2024	5.150	5.330	5.050	5.160	1,553,750	-0.43(-7.69%)
Aug 02, 2024	5.910	5.990	5.560	5.590	1,346,793	-0.49(-8.06%)

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