Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 24, 2011 2.558 2.576 2.430 2.503 257,197 -0.05(-1.80%)
May 23, 2011 2.586 2.613 2.530 2.549 380,609 -0.04(-1.42%)
May 20, 2011 2.558 2.613 2.521 2.586 284,850 +0.03(+1.08%)
May 19, 2011 2.475 2.705 2.457 2.558 699,405 +0.11(+4.49%)
May 18, 2011 2.329 2.448 2.329 2.448 149,270 +0.12(+5.12%)
May 17, 2011 2.320 2.430 2.292 2.329 227,459 -0.02(-0.78%)
May 16, 2011 2.320 2.439 2.127 2.347 463,258 -0.06(-2.29%)
May 13, 2011 2.430 2.466 2.402 2.402 826,206 -0.04(-1.50%)
May 12, 2011 2.466 2.475 2.402 2.439 241,807 -0.06(-2.56%)
May 11, 2011 2.430 2.530 2.420 2.503 296,448 +0.08(+3.41%)
May 10, 2011 2.292 2.420 2.274 2.420 199,367 +0.16(+6.88%)
May 09, 2011 2.228 2.347 2.228 2.265 166,183 +0.05(+2.07%)
May 06, 2011 2.219 2.329 2.118 2.219 250,755 +0.03(+1.25%)
May 05, 2011 2.246 2.329 2.127 2.191 291,542 -0.09(-4.02%)
May 04, 2011 2.292 2.310 2.155 2.283 235,879 -0.02(-0.80%)
May 03, 2011 2.393 2.393 2.210 2.301 289,972 -0.09(-3.83%)
May 02, 2011 2.439 2.439 2.375 2.393 291,594 -0.17(-6.45%)
Apr 29, 2011 2.466 2.613 2.430 2.558 363,510 +0.10(+4.10%)
Apr 28, 2011 2.466 2.494 2.414 2.457 195,136 -0.01(-0.37%)
Apr 27, 2011 2.466 2.521 2.365 2.466 281,517 +0.00(+0.00%)
Apr 26, 2011 2.338 2.476 2.338 2.466 462,466 +0.15(+6.32%)
Apr 25, 2011 2.310 2.320 2.283 2.320 272,458 +0.08(+3.69%)
Apr 21, 2011 2.136 2.283 2.136 2.237 388,602 +0.11(+5.17%)
Apr 20, 2011 2.063 2.127 2.063 2.127 159,027 +0.10(+4.98%)
Apr 19, 2011 2.026 2.045 1.990 2.026 208,110 +0.00(+0.00%)
Apr 18, 2011 2.045 2.072 1.999 2.026 174,062 -0.07(-3.49%)
Apr 15, 2011 1.999 2.164 1.999 2.100 486,850 +0.09(+4.57%)
Apr 14, 2011 1.971 2.008 1.971 2.008 150,663 +0.01(+0.46%)
Apr 13, 2011 1.971 2.026 1.944 1.999 165,236 +0.04(+1.87%)
Apr 12, 2011 1.971 1.990 1.925 1.962 208,786 -0.03(-1.38%)
Apr 11, 2011 2.155 2.182 1.980 1.990 610,804 -0.19(-8.82%)
Apr 08, 2011 2.200 2.237 2.136 2.182 240,174 +0.00(+0.00%)
Apr 07, 2011 2.191 2.200 2.109 2.182 424,426 -0.01(-0.42%)
Apr 06, 2011 2.145 2.200 2.063 2.191 436,810 +0.07(+3.46%)
Apr 05, 2011 2.090 2.118 2.045 2.118 393,375 +0.04(+1.76%)
Apr 04, 2011 2.035 2.100 2.035 2.081 220,802 +0.06(+2.71%)
Apr 01, 2011 1.925 2.063 1.925 2.026 442,003 +0.13(+6.76%)
Mar 31, 2011 1.898 1.962 1.889 1.898 1,036,236 -0.02(-0.96%)
Mar 30, 2011 1.916 1.916 1.916 1.916 433,637 -0.01(-0.48%)
Mar 29, 2011 1.935 1.944 1.880 1.925 88,268 -0.01(-0.47%)
Mar 28, 2011 1.999 2.017 1.916 1.935 140,621 -0.06(-3.21%)
Mar 25, 2011 1.971 2.008 1.898 1.999 135,736 +0.05(+2.35%)
Mar 24, 2011 1.962 1.971 1.944 1.953 199,287 +0.01(+0.47%)
Mar 23, 2011 1.916 1.944 1.861 1.944 124,194 +0.03(+1.44%)
Mar 22, 2011 1.971 1.980 1.916 1.916 153,165 -0.05(-2.34%)
Mar 21, 2011 1.962 1.971 1.944 1.962 212,863 +0.09(+4.90%)
Mar 18, 2011 1.880 1.907 1.834 1.870 727,757 +0.01(+0.49%)
Mar 17, 2011 1.925 1.944 1.852 1.861 772,646 -0.01(-0.49%)
Mar 16, 2011 1.990 2.017 1.861 1.870 201,982 -0.13(-6.42%)
Mar 15, 2011 1.962 2.100 1.935 1.999 801,782 -0.10(-4.80%)
Mar 14, 2011 2.164 2.191 2.090 2.100 153,441 -0.09(-4.18%)
Mar 11, 2011 2.127 2.255 2.035 2.191 567,642 +0.06(+3.02%)
Mar 10, 2011 2.100 2.164 2.035 2.127 575,382 +0.00(+0.00%)
Mar 09, 2011 2.100 2.310 2.100 2.127 705,931 +0.01(+0.43%)
Mar 08, 2011 2.054 2.164 2.045 2.118 457,035 +0.06(+2.67%)
Mar 07, 2011 2.118 2.127 2.026 2.063 444,637 -0.05(-2.17%)
Mar 04, 2011 2.136 2.155 2.081 2.109 337,760 -0.02(-0.86%)
Mar 03, 2011 2.173 2.274 2.090 2.127 304,375 -0.03(-1.28%)
Mar 02, 2011 2.017 2.173 1.990 2.155 517,017 +0.13(+6.33%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.