Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

7.740 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2024 7.840 7.840 7.840 7.840 174 -0.37(-4.51%)
Apr 29, 2024 8.210 8.210 8.210 8.210 107 -0.49(-5.63%)
Apr 26, 2024 8.400 8.730 7.730 8.700 1,171 +0.27(+3.20%)
Apr 25, 2024 8.550 8.550 8.430 8.430 374 -0.14(-1.63%)
Apr 24, 2024 8.570 8.570 8.570 8.570 462 +0.14(+1.66%)
Apr 23, 2024 7.770 8.430 7.770 8.430 1,029 +0.32(+3.95%)
Apr 22, 2024 5.900 8.130 5.900 8.110 4,185 +2.16(+36.21%)
Apr 19, 2024 6.150 6.150 5.954 5.954 1,272 -0.20(-3.17%)
Apr 18, 2024 6.440 6.440 5.940 6.149 8,603 -1.00(-14.00%)
Apr 17, 2024 7.170 7.170 7.150 7.150 235 +0.04(+0.56%)
Apr 16, 2024 6.950 7.150 6.940 7.110 3,566 +0.06(+0.85%)
Apr 12, 2024 7.050 60 -0.70(-9.03%)
Apr 11, 2024 7.750 7.750 7.750 7.750 177 +0.30(+4.03%)
Apr 10, 2024 7.450 7.450 7.450 7.450 242 +0.00(+0.00%)
Apr 08, 2024 7.450 17 -0.65(-8.02%)
Apr 04, 2024 8.100 80 +0.13(+1.63%)
Apr 02, 2024 7.970 41 +0.02(+0.25%)
Apr 01, 2024 8.740 8.740 7.600 7.950 3,507 -0.66(-7.67%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.