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 (%)
May 31, 2018 9.700 9.700 9.600 9.600 300 -0.05(-0.54%)
May 30, 2018 9.800 9.800 9.652 9.652 1,057 -0.30(-2.99%)
May 29, 2018 10.00 10.00 9.850 9.950 837 -0.20(-1.97%)
May 25, 2018 10.15 10.15 10.15 0 -0.10(-0.98%)
May 24, 2018 10.25 10.25 10.25 10.25 311 -0.46(-4.31%)
May 23, 2018 10.25 10.71 10.25 10.71 1,090 +0.46(+4.51%)
May 21, 2018 10.25 10.25 10.25 138 -0.10(-0.97%)
May 17, 2018 10.35 10.35 10.35 112 -0.10(-0.96%)
May 16, 2018 10.45 10.50 10.45 10.45 505 -0.10(-0.95%)
May 10, 2018 10.55 10.55 10.55 20 -0.10(-0.94%)
May 09, 2018 10.65 10.65 10.65 10.65 196 +0.55(+5.45%)
May 08, 2018 9.600 10.35 9.600 10.10 1,146 +0.45(+4.66%)
May 07, 2018 9.650 9.650 9.650 9.650 100 -0.20(-2.03%)
May 04, 2018 9.850 9.850 9.850 9.850 144 +0.15(+1.55%)
May 03, 2018 9.800 9.900 9.700 9.700 2,001 -0.30(-3.00%)
Apr 30, 2018 10.00 10.00 10.00 23 +0.00(+0.00%)
Apr 27, 2018 10.10 10.15 10.00 10.00 600 -0.05(-0.50%)
Apr 13, 2018 10.05 10.05 10.05 23 +0.05(+0.50%)
Apr 12, 2018 10.05 10.15 10.00 10.00 2,796 -0.05(-0.50%)
Apr 11, 2018 10.12 10.12 10.05 10.05 3,070 -0.05(-0.50%)
Apr 10, 2018 10.15 10.15 10.10 10.10 391 +0.00(+0.00%)
Apr 06, 2018 10.10 10.10 10.10 0 -0.40(-3.81%)
Apr 05, 2018 10.60 10.60 10.43 10.50 1,903 -0.05(-0.47%)
Apr 03, 2018 10.55 10.55 10.55 90 -0.35(-3.21%)
Apr 02, 2018 10.90 10.90 10.90 10.90 205 +0.15(+1.40%)
Mar 23, 2018 10.75 10.75 10.75 0 +0.35(+3.37%)
Mar 22, 2018 10.40 10.40 10.40 10.40 210 -0.35(-3.26%)
Mar 21, 2018 11.05 11.10 10.69 10.75 2,719 -0.45(-4.02%)
Mar 19, 2018 11.20 11.20 11.20 50 -0.75(-6.28%)
Mar 16, 2018 11.65 11.95 11.65 11.95 2,412 +0.35(+3.02%)
Mar 15, 2018 11.60 11.65 11.60 11.60 9,114 -0.60(-4.88%)
Mar 13, 2018 12.20 12.20 12.20 1 +0.20(+1.63%)
Mar 12, 2018 12.00 12.00 12.00 12.00 2,605 +0.30(+2.56%)
Mar 07, 2018 11.70 11.70 11.70 0 -0.05(-0.43%)
Mar 06, 2018 12.75 12.75 11.75 11.75 1,543 -0.30(-2.49%)
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.