Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television Inc Cl A (NY: GTN-A )

8.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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%)
Mar 01, 2024 6.530 6.530 6.500 6.500 530 -0.11(-1.72%)
Feb 29, 2024 6.400 6.614 6.400 6.614 578 +0.28(+4.39%)
Feb 28, 2024 6.530 6.570 6.336 6.336 2,242 -0.65(-9.30%)
Feb 26, 2024 6.985 88 +0.05(+0.72%)
Feb 23, 2024 7.680 7.680 6.090 6.935 13,744 -1.05(-13.10%)
Feb 22, 2024 8.090 8.090 7.980 7.980 1,144 +0.02(+0.25%)
Feb 21, 2024 7.960 7.960 7.960 7.960 683 -0.31(-3.75%)
Feb 20, 2024 8.270 8.270 8.270 8.270 156 +0.20(+2.48%)
Feb 16, 2024 8.070 8.070 8.070 8.070 335 +0.28(+3.59%)
Feb 15, 2024 7.810 7.810 7.790 7.790 259 -0.47(-5.69%)
Feb 13, 2024 8.260 100 +0.29(+3.64%)
Feb 12, 2024 7.970 7.970 7.970 7.970 210 +0.00(+0.00%)
Feb 09, 2024 7.450 7.990 7.450 7.970 4,685 +0.50(+6.69%)
Feb 08, 2024 7.470 7.470 7.470 7.470 942 +0.17(+2.33%)
Feb 07, 2024 7.680 7.680 7.200 7.300 5,976 -1.15(-13.61%)
Feb 06, 2024 8.710 8.710 8.350 8.450 1,418 -0.30(-3.43%)
Feb 05, 2024 8.700 8.830 8.300 8.750 2,536 -0.43(-4.68%)
Feb 02, 2024 9.020 9.180 8.560 9.180 974 -0.01(-0.11%)
Feb 01, 2024 9.320 9.320 9.000 9.190 3,977 +0.02(+0.22%)
Jan 31, 2024 9.060 9.220 9.060 9.170 1,383 -0.02(-0.22%)
Jan 30, 2024 9.070 9.200 9.050 9.190 5,224 +0.00(+0.00%)
Jan 29, 2024 8.870 9.190 8.870 9.190 3,375 +0.15(+1.66%)
Jan 26, 2024 9.190 9.200 9.040 9.040 462 -0.30(-3.21%)
Jan 25, 2024 9.060 9.340 8.910 9.340 7,679 +0.41(+4.59%)
Jan 24, 2024 9.215 9.215 8.930 8.930 1,902 +0.23(+2.64%)
Jan 23, 2024 9.250 9.420 8.700 8.700 1,231 +0.00(+0.00%)
Jan 22, 2024 8.560 8.700 8.560 8.700 1,134 +0.10(+1.16%)
Jan 19, 2024 8.530 8.600 8.530 8.600 1,651 +0.07(+0.82%)
Jan 18, 2024 8.910 8.910 8.530 8.530 1,703 -0.24(-2.74%)
Jan 17, 2024 8.530 8.770 8.530 8.770 1,782 -0.34(-3.68%)
Jan 12, 2024 9.105 14 +0.33(+3.70%)
Jan 11, 2024 8.780 8.780 8.780 8.780 165 -0.32(-3.52%)
Jan 10, 2024 8.930 9.100 8.930 9.100 688 +0.30(+3.41%)
Jan 08, 2024 8.800 63 +0.26(+3.04%)
Jan 05, 2024 8.818 8.818 8.540 8.540 887 -0.46(-5.11%)
Jan 04, 2024 9.000 9.000 9.000 9.000 237 -0.05(-0.55%)
Jan 03, 2024 9.050 9.050 9.050 9.050 364 +0.13(+1.50%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.