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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 9.038 9.038 8.703 8.841 650,787 -0.26(-2.82%)
Dec 28, 2023 8.703 9.107 8.703 9.097 533,895 +0.30(+3.36%)
Dec 27, 2023 8.801 8.870 8.693 8.801 415,737 +0.04(+0.45%)
Dec 26, 2023 8.594 8.836 8.490 8.762 437,636 +0.16(+1.83%)
Dec 22, 2023 8.742 8.841 8.481 8.604 482,325 -0.10(-1.13%)
Dec 21, 2023 8.515 8.722 8.407 8.703 622,491 +0.29(+3.40%)
Dec 20, 2023 8.712 8.821 8.402 8.416 1,294,245 -0.34(-3.83%)
Dec 19, 2023 8.683 8.841 8.584 8.752 2,702,726 +0.23(+2.66%)
Dec 18, 2023 8.673 8.875 8.495 8.525 889,729 -0.12(-1.37%)
Dec 15, 2023 8.851 8.870 8.466 8.643 1,600,637 -0.14(-1.57%)
Dec 14, 2023 8.574 9.038 8.574 8.782 1,183,449 +0.50(+6.08%)
Dec 13, 2023 7.711 8.298 7.619 8.278 1,192,243 +0.54(+6.94%)
Dec 12, 2023 8.014 8.014 7.731 7.741 691,219 -0.23(-2.94%)
Dec 11, 2023 8.298 8.405 7.946 7.975 2,123,111 -0.37(-4.45%)
Dec 08, 2023 7.702 8.386 7.575 8.347 1,763,710 +0.65(+8.51%)
Dec 07, 2023 7.711 7.824 7.653 7.692 1,153,993 +0.03(+0.38%)
Dec 06, 2023 7.809 8.005 7.604 7.663 740,491 -0.07(-0.88%)
Dec 05, 2023 7.995 8.063 7.667 7.731 1,249,414 -0.30(-3.77%)
Dec 04, 2023 7.956 8.215 7.956 8.034 770,338 +0.02(+0.24%)
Dec 01, 2023 7.565 8.132 7.526 8.014 1,397,518 +0.46(+6.08%)
Nov 30, 2023 7.643 7.711 7.467 7.555 2,153,028 -0.04(-0.51%)
Nov 29, 2023 7.555 7.721 7.433 7.594 711,325 +0.19(+2.51%)
Nov 28, 2023 7.545 7.594 7.277 7.408 1,170,385 -0.20(-2.57%)
Nov 27, 2023 7.770 7.805 7.594 7.604 1,626,364 -0.24(-3.11%)
Nov 24, 2023 7.858 7.956 7.809 7.848 254,995 -0.05(-0.62%)
Nov 22, 2023 7.917 8.051 7.785 7.897 698,443 +0.05(+0.62%)
Nov 21, 2023 7.946 7.946 7.799 7.848 1,209,576 -0.22(-2.67%)
Nov 20, 2023 7.838 8.122 7.711 8.063 1,273,399 +0.20(+2.48%)
Nov 17, 2023 7.623 7.917 7.506 7.868 2,159,616 +0.35(+4.68%)
Nov 16, 2023 7.633 7.633 7.252 7.516 2,309,827 -0.21(-2.66%)
Nov 15, 2023 7.536 7.838 7.516 7.721 894,873 +0.24(+3.27%)
Nov 14, 2023 7.389 7.682 7.296 7.477 1,496,232 +0.56(+8.05%)
Nov 13, 2023 7.096 7.135 6.817 6.920 846,274 -0.26(-3.67%)
Nov 10, 2023 7.184 7.330 7.017 7.184 900,831 +0.06(+0.82%)
Nov 09, 2023 6.724 7.389 6.724 7.125 1,643,558 +0.41(+6.11%)
Nov 08, 2023 6.548 7.066 6.372 6.715 1,473,387 -0.56(-7.66%)
Nov 07, 2023 7.360 7.477 7.169 7.272 825,777 -0.11(-1.46%)
Nov 06, 2023 7.555 7.555 7.281 7.379 1,106,724 -0.22(-2.83%)
Nov 03, 2023 7.154 7.726 7.154 7.594 1,429,025 +0.65(+9.44%)
Nov 02, 2023 6.265 6.974 6.265 6.939 1,221,615 +0.80(+13.06%)
Nov 01, 2023 6.412 6.412 6.069 6.138 704,390 -0.23(-3.68%)
Oct 31, 2023 6.216 6.382 6.187 6.372 1,088,701 +0.16(+2.52%)
Oct 30, 2023 6.040 6.275 6.021 6.216 843,519 +0.28(+4.78%)
Oct 27, 2023 6.109 6.153 5.903 5.933 825,995 -0.13(-2.10%)
Oct 26, 2023 5.962 6.089 5.835 6.060 949,941 +0.08(+1.31%)
Oct 25, 2023 6.128 6.155 5.967 5.981 892,442 -0.20(-3.16%)
Oct 24, 2023 6.216 6.372 6.099 6.177 1,110,978 +0.01(+0.16%)
Oct 23, 2023 6.206 6.392 6.069 6.167 1,033,784 -0.10(-1.56%)
Oct 20, 2023 6.392 6.480 6.201 6.265 955,252 -0.16(-2.44%)
Oct 19, 2023 6.441 6.583 6.392 6.421 1,099,880 +0.00(+0.00%)
Oct 18, 2023 6.460 6.539 6.375 6.421 683,596 -0.19(-2.81%)
Oct 17, 2023 6.421 6.713 6.411 6.607 1,012,514 +0.19(+2.89%)
Oct 16, 2023 6.030 6.509 5.996 6.421 1,999,913 +0.48(+8.06%)
Oct 13, 2023 5.864 5.981 5.864 5.942 1,026,803 +0.04(+0.66%)
Oct 12, 2023 6.157 6.245 5.840 5.903 1,169,864 -0.25(-4.13%)
Oct 11, 2023 6.157 6.294 6.074 6.157 1,490,357 +0.03(+0.48%)
Oct 10, 2023 6.148 6.216 6.069 6.128 2,997,757 +0.08(+1.29%)
Oct 09, 2023 6.030 6.260 5.986 6.050 2,162,836 -0.10(-1.59%)
Oct 06, 2023 5.981 6.177 5.894 6.148 973,265 +0.10(+1.62%)
Oct 05, 2023 6.148 6.177 5.991 6.050 1,545,686 -0.07(-1.12%)
Oct 04, 2023 6.206 6.294 6.041 6.118 1,019,933 -0.09(-1.42%)
Oct 03, 2023 6.519 6.519 6.167 6.206 1,653,108 -0.37(-5.65%)
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.