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 (%)
Oct 30, 2009 1.834 1.898 1.559 1.604 548,263 -0.20(-11.17%)
Oct 29, 2009 1.724 2.017 1.659 1.806 452,666 +0.06(+3.14%)
Oct 28, 2009 1.962 1.971 1.742 1.751 538,361 -0.22(-11.16%)
Oct 27, 2009 2.063 2.081 1.890 1.971 382,872 -0.13(-6.11%)
Oct 26, 2009 2.237 2.283 1.971 2.100 522,693 -0.12(-5.37%)
Oct 23, 2009 2.265 2.265 2.219 2.219 220,875 -0.08(-3.59%)
Oct 22, 2009 2.301 2.310 2.210 2.301 353,696 +0.01(+0.40%)
Oct 21, 2009 2.320 2.420 2.256 2.292 400,755 +0.00(+0.00%)
Oct 20, 2009 2.320 2.338 2.228 2.292 362,023 -0.14(-5.66%)
Oct 19, 2009 2.485 2.558 2.356 2.430 377,111 -0.10(-3.99%)
Oct 16, 2009 2.494 2.659 2.301 2.530 1,300,400 -0.07(-2.82%)
Oct 15, 2009 2.237 2.613 2.081 2.604 2,654,016 +0.43(+19.83%)
Oct 14, 2009 2.155 2.246 2.045 2.173 546,606 +0.06(+3.04%)
Oct 13, 2009 1.925 2.109 1.889 2.109 589,994 +0.17(+9.00%)
Oct 12, 2009 1.953 1.999 1.861 1.935 326,334 -0.05(-2.31%)
Oct 09, 2009 1.971 2.017 1.889 1.980 292,505 +0.00(+0.00%)
Oct 08, 2009 1.880 2.164 1.880 1.980 316,983 +0.07(+3.85%)
Oct 07, 2009 1.971 2.100 1.834 1.907 765,865 -0.09(-4.59%)
Oct 06, 2009 1.861 2.237 1.861 1.999 2,052,034 +0.16(+8.46%)
Oct 05, 2009 1.825 1.925 1.788 1.843 572,500 -0.04(-1.95%)
Oct 02, 2009 1.944 1.944 1.705 1.880 1,393,129 -0.10(-5.09%)
Oct 01, 2009 2.228 2.228 1.843 1.980 1,424,290 -0.15(-6.90%)
Sep 30, 2009 2.320 2.338 2.035 2.127 856,682 -0.19(-8.30%)
Sep 29, 2009 2.457 2.457 2.274 2.320 647,606 -0.02(-0.78%)
Sep 28, 2009 2.402 2.503 2.219 2.338 1,915,088 +0.16(+7.14%)
Sep 25, 2009 2.210 2.567 2.100 2.182 1,681,476 +0.01(+0.42%)
Sep 24, 2009 2.356 2.475 1.990 2.173 2,248,359 -0.23(-9.54%)
Sep 23, 2009 2.567 2.778 2.356 2.402 2,096,341 -0.31(-11.49%)
Sep 22, 2009 3.081 3.081 2.357 2.714 4,514,839 +0.01(+0.34%)
Sep 21, 2009 2.228 3.273 2.109 2.705 8,362,166 +0.28(+11.32%)
Sep 18, 2009 1.825 2.430 1.705 2.430 4,639,369 +0.78(+47.22%)
Sep 17, 2009 1.614 1.733 1.522 1.650 1,606,699 +0.21(+14.66%)
Sep 16, 2009 1.302 1.650 1.302 1.439 2,240,061 +0.17(+13.76%)
Sep 15, 2009 1.137 1.302 1.137 1.265 1,851,234 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.146 688,173 +0.02(+1.63%)
Sep 11, 2009 0.9627 1.164 0.9627 1.128 1,183,395 +0.16(+16.05%)
Sep 10, 2009 1.018 1.018 0.9168 0.9718 1,253,225 -0.03(-2.85%)
Sep 09, 2009 1.137 1.137 0.9810 1.000 1,458,881 -0.09(-8.32%)
Sep 08, 2009 1.146 1.357 1.073 1.091 6,029,691 +0.12(+12.26%)
Sep 04, 2009 0.7610 0.9719 0.7427 0.9719 3,150,248 +0.24(+32.50%)
Sep 03, 2009 0.7106 0.8068 0.6968 0.7335 1,642,251 +0.01(+1.27%)
Sep 02, 2009 0.7060 0.7335 0.6418 0.7243 305,383 +0.00(+0.00%)
Sep 01, 2009 0.6785 0.7885 0.6235 0.7243 908,557 +0.06(+8.22%)
Aug 31, 2009 0.7060 0.7060 0.6421 0.6693 496,542 -0.03(-3.95%)
Aug 28, 2009 0.8435 0.8527 0.6528 0.6968 1,411,551 -0.09(-11.63%)
Aug 27, 2009 0.9168 0.9260 0.6968 0.7885 2,465,061 -0.09(-10.42%)
Aug 26, 2009 0.6603 1.045 0.6510 0.8802 11,052,641 +0.24(+37.14%)
Aug 25, 2009 0.4309 0.6856 0.4309 0.6418 2,830,199 +0.21(+48.94%)
Aug 24, 2009 0.4218 0.4401 0.3942 0.4309 1,027,650 +0.03(+6.82%)
Aug 21, 2009 0.4080 0.4218 0.4034 0.4034 170,791 +0.00(+0.00%)
Aug 20, 2009 0.4218 0.4309 0.4034 0.4034 740,039 -0.03(-6.38%)
Aug 19, 2009 0.4218 0.4493 0.4062 0.4309 260,980 +0.00(+0.00%)
Aug 18, 2009 0.4401 0.4401 0.4126 0.4309 89,480 +0.00(+0.00%)
Aug 17, 2009 0.4218 0.4493 0.4034 0.4309 310,307 +0.01(+2.17%)
Aug 14, 2009 0.4126 0.4493 0.4035 0.4218 583,191 +0.01(+2.22%)
Aug 13, 2009 0.4401 0.4584 0.4021 0.4126 515,019 -0.03(-6.27%)
Aug 12, 2009 0.4401 0.4584 0.4314 0.4402 251,717 +0.01(+2.15%)
Aug 11, 2009 0.4584 0.4676 0.4309 0.4309 903,187 -0.03(-6.00%)
Aug 10, 2009 0.4573 0.4584 0.4218 0.4584 239,384 +0.04(+8.70%)
Aug 07, 2009 0.4676 0.4768 0.3667 0.4218 579,841 -0.05(-9.80%)
Aug 06, 2009 0.4676 0.4676 0.4493 0.4676 1,431,298 +0.02(+4.08%)
Aug 05, 2009 0.4584 0.4676 0.4493 0.4493 847,529 +0.01(+2.08%)
Aug 04, 2009 0.4493 0.4850 0.4401 0.4401 290,621 +0.01(+2.13%)
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.