Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.360 +0.400 (+5.75%)

Official Closing 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	6.940	7.840	6.940	7.360	11,530	+0.40(+5.75%)
Sep 30, 2024	6.870	8.040	6.860	6.960	21,569	+0.24(+3.57%)
Sep 27, 2024	7.050	7.967	6.360	6.720	21,522	-0.10(-1.46%)
Sep 26, 2024	6.600	7.000	6.560	6.820	6,021	-0.22(-3.12%)
Sep 25, 2024	6.980	7.180	6.750	7.040	3,684	+0.11(+1.59%)
Sep 24, 2024	7.220	7.520	6.930	6.930	8,880	-0.29(-4.02%)
Sep 23, 2024	7.330	7.690	7.185	7.220	2,576	-0.16(-2.17%)
Sep 20, 2024	7.470	7.470	7.300	7.380	5,093	-0.09(-1.20%)
Sep 19, 2024	7.770	7.770	7.470	7.470	988	+0.00(+0.00%)
Sep 18, 2024	7.570	7.720	7.470	7.470	1,775	-0.25(-3.24%)
Sep 17, 2024	7.910	7.910	7.680	7.720	1,582	-0.06(-0.77%)
Sep 16, 2024	7.750	7.780	7.750	7.780	3,767	+0.00(+0.00%)
Sep 13, 2024	7.800	7.800	7.560	7.780	2,405	+0.22(+2.91%)
Sep 12, 2024	7.680	7.680	7.560	7.560	1,337	-0.12(-1.56%)
Sep 11, 2024	7.850	8.210	7.676	7.680	2,583	+0.47(+6.52%)
Sep 10, 2024	8.730	8.730	7.210	7.210	3,504	-1.52(-17.41%)
Sep 09, 2024	8.740	8.740	7.800	8.730	4,833	+0.73(+9.13%)
Sep 06, 2024	7.110	8.000	6.755	8.000	5,756	+0.96(+13.64%)
Sep 05, 2024	7.110	7.110	7.040	7.040	934	+0.00(+0.07%)
Sep 04, 2024	7.450	7.450	7.035	7.035	3,652	-0.41(-5.44%)
Sep 03, 2024	7.520	7.520	7.440	7.440	1,033	-0.38(-4.86%)
Aug 30, 2024	7.820	7.820	7.820	7.820	549	-0.03(-0.38%)
Aug 27, 2024				7.850	55	-0.65(-7.65%)
Aug 26, 2024	8.890	8.890	8.500	8.500	490	-0.50(-5.56%)
Aug 22, 2024				9.000	129	+0.22(+2.51%)
Aug 21, 2024	8.780	8.780	8.780	8.780	340	+0.01(+0.11%)
Aug 19, 2024				8.770	157	+0.27(+3.18%)
Aug 16, 2024	7.160	8.500	7.160	8.500	5,494	+1.50(+21.43%)
Aug 15, 2024	7.630	7.630	6.900	7.000	1,554	-0.63(-8.26%)
Aug 14, 2024	7.630	7.630	7.630	7.630	767	+0.14(+1.87%)
Aug 13, 2024	7.960	7.960	7.490	7.490	404	-0.37(-4.71%)
Aug 12, 2024	7.860	7.860	7.860	7.860	175	-0.38(-4.61%)
Aug 06, 2024				8.240	135	+0.00(+0.00%)
Aug 05, 2024	8.210	8.243	8.210	8.240	1,991	-0.41(-4.74%)
Aug 02, 2024	9.360	9.360	8.650	8.650	652	-0.21(-2.37%)

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 Anselmo

Find A Business

or Browse Listings

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

Historical Prices