Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2023 7.673 7.701 7.436 7.501 706,683 -0.10(-1.25%)
Jun 29, 2023 7.397 7.678 7.397 7.597 934,141 +0.21(+2.84%)
Jun 28, 2023 7.282 7.401 7.083 7.387 822,197 +0.04(+0.52%)
Jun 27, 2023 7.121 7.440 7.016 7.349 981,611 +0.31(+4.47%)
Jun 26, 2023 6.806 7.106 6.806 7.035 912,254 +0.19(+2.78%)
Jun 23, 2023 6.559 6.987 6.559 6.845 2,903,550 +0.25(+3.75%)
Jun 22, 2023 6.806 6.816 6.530 6.597 944,809 -0.25(-3.62%)
Jun 21, 2023 6.845 6.949 6.748 6.845 696,577 +0.00(+0.00%)
Jun 20, 2023 7.044 7.121 6.835 6.845 968,538 -0.26(-3.62%)
Jun 16, 2023 7.225 7.268 7.016 7.102 1,307,794 -0.04(-0.53%)
Jun 15, 2023 6.959 7.197 6.959 7.140 905,077 +0.28(+4.02%)
May 08, 2023 6.647 7.099 6.638 6.864 1,899,160 +0.26(+3.99%)
May 05, 2023 6.336 6.713 6.120 6.600 2,696,497 +0.29(+4.63%)
May 04, 2023 6.882 6.882 6.195 6.308 2,214,850 -0.59(-8.59%)
May 03, 2023 7.024 7.240 6.882 6.901 1,489,892 -0.10(-1.48%)
May 02, 2023 7.391 7.447 6.920 7.005 5,236,934 -0.43(-5.82%)
May 01, 2023 7.250 7.452 7.236 7.438 1,431,587 +0.18(+2.46%)
Apr 28, 2023 7.108 7.372 7.099 7.259 1,653,452 +0.12(+1.71%)
Apr 27, 2023 7.099 7.198 7.014 7.137 925,575 +0.12(+1.75%)
Apr 26, 2023 7.174 7.231 6.967 7.014 1,297,864 -0.08(-1.06%)
Apr 25, 2023 7.419 7.494 7.057 7.090 1,218,658 -0.41(-5.52%)
Apr 24, 2023 7.466 7.654 7.381 7.504 881,286 +0.05(+0.63%)
Apr 21, 2023 7.739 7.753 7.410 7.457 1,233,220 -0.27(-3.53%)
Apr 20, 2023 7.871 7.918 7.692 7.730 723,106 -0.25(-3.18%)
Apr 19, 2023 7.739 8.026 7.607 7.984 947,052 +0.21(+2.66%)
Apr 18, 2023 8.069 8.069 7.720 7.777 1,133,505 -0.22(-2.71%)
Apr 17, 2023 7.965 8.012 7.815 7.993 679,721 +0.05(+0.59%)
Apr 14, 2023 8.088 8.201 7.852 7.946 1,564,983 -0.09(-1.17%)
Apr 13, 2023 7.692 8.050 7.692 8.040 1,123,420 +0.41(+5.43%)
Apr 12, 2023 8.229 8.238 7.617 7.626 750,099 -0.50(-6.14%)
Apr 11, 2023 8.031 8.234 8.031 8.125 910,037 +0.15(+1.89%)
Apr 10, 2023 7.626 8.073 7.617 7.975 1,717,499 +0.30(+3.93%)
Apr 06, 2023 7.645 7.777 7.570 7.673 700,376 +0.08(+0.99%)
Apr 05, 2023 7.579 7.716 7.499 7.598 969,199 -0.04(-0.49%)
Apr 04, 2023 8.003 8.106 7.532 7.636 1,204,823 -0.36(-4.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.