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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 6.900 6.988 6.685 6.763 1,269,810 -0.08(-1.14%)
Sep 28, 2023 6.627 6.934 6.627 6.842 805,395 +0.26(+4.01%)
Sep 27, 2023 6.617 6.832 6.524 6.578 1,699,734 -0.02(-0.30%)
Sep 26, 2023 6.695 6.842 6.548 6.597 1,063,744 -0.15(-2.17%)
Sep 25, 2023 6.900 6.842 6.715 6.744 1,078,245 -0.20(-2.82%)
Sep 22, 2023 7.213 7.369 6.910 6.939 1,425,930 -0.16(-2.20%)
Sep 21, 2023 6.959 7.213 6.910 7.096 924,233 +0.11(+1.54%)
Sep 20, 2023 7.340 7.340 6.974 6.988 1,021,574 -0.22(-2.99%)
Sep 19, 2023 7.242 7.379 7.164 7.203 1,359,924 -0.01(-0.14%)
Sep 18, 2023 7.408 7.506 7.115 7.213 1,467,835 -0.20(-2.64%)
Sep 15, 2023 7.770 7.878 7.379 7.408 1,994,645 -0.38(-4.89%)
Sep 14, 2023 7.321 7.848 7.281 7.790 1,208,931 +0.60(+8.29%)
Sep 13, 2023 7.445 7.493 7.155 7.193 921,201 -0.23(-3.13%)
Sep 12, 2023 7.222 7.454 7.039 7.425 1,770,505 +0.30(+4.21%)
Sep 11, 2023 6.826 7.314 6.826 7.126 1,928,515 +0.31(+4.54%)
Sep 08, 2023 6.729 6.845 6.642 6.816 918,800 +0.19(+2.92%)
Sep 07, 2023 6.865 6.908 6.497 6.623 1,578,802 -0.25(-3.66%)
Sep 06, 2023 6.990 7.114 6.812 6.874 843,739 -0.15(-2.07%)
Sep 05, 2023 7.387 7.454 7.019 7.019 1,063,139 -0.53(-7.04%)
Sep 01, 2023 7.793 7.832 6.836 7.551 2,038,968 -0.24(-3.10%)
Aug 31, 2023 7.938 8.049 7.745 7.793 612,105 -0.15(-1.83%)
Aug 30, 2023 7.977 8.020 7.870 7.938 444,245 -0.07(-0.85%)
Aug 29, 2023 7.832 8.078 7.774 8.006 617,452 +0.22(+2.86%)
Aug 28, 2023 7.677 7.923 7.677 7.783 525,991 +0.16(+2.16%)
Aug 25, 2023 7.880 7.957 7.609 7.619 648,275 -0.22(-2.84%)
Aug 24, 2023 7.629 7.870 7.619 7.841 638,068 +0.15(+2.01%)
Aug 23, 2023 7.716 7.812 7.629 7.687 707,856 -0.01(-0.13%)
Aug 22, 2023 7.928 8.015 7.687 7.696 487,019 -0.19(-2.45%)
Aug 21, 2023 7.803 7.923 7.749 7.890 712,485 +0.06(+0.74%)
Aug 18, 2023 8.006 8.209 7.793 7.832 707,497 -0.27(-3.34%)
Aug 17, 2023 7.890 8.151 7.841 8.102 759,921 +0.24(+3.08%)
Aug 16, 2023 8.315 8.392 7.861 7.861 592,529 -0.47(-5.68%)
Aug 15, 2023 8.354 8.441 8.199 8.334 535,318 -0.16(-1.93%)
Aug 14, 2023 8.586 8.634 8.189 8.499 763,371 -0.15(-1.68%)
Aug 11, 2023 8.537 8.692 8.537 8.644 572,097 +0.02(+0.22%)
Aug 10, 2023 8.595 8.900 8.489 8.624 904,282 +0.04(+0.45%)
Aug 09, 2023 9.059 9.070 8.586 8.586 1,701,570 -0.63(-6.82%)
Aug 08, 2023 9.243 9.301 8.934 9.214 1,286,818 -0.30(-3.15%)
Aug 07, 2023 10.17 10.17 9.321 9.514 1,506,135 -0.64(-6.29%)
Aug 04, 2023 8.847 10.34 8.644 10.15 2,124,548 +1.71(+20.27%)
Aug 03, 2023 8.605 8.644 8.373 8.441 814,681 -0.24(-2.78%)
Aug 02, 2023 8.866 8.866 8.479 8.682 945,193 -0.21(-2.39%)
Aug 01, 2023 9.108 9.117 8.747 8.895 711,431 -0.26(-2.85%)
Jul 31, 2023 8.876 9.263 8.798 9.156 896,013 +0.38(+4.30%)
Jul 28, 2023 8.711 8.943 8.682 8.779 693,643 +0.18(+2.14%)
Jul 27, 2023 8.827 8.953 8.528 8.595 892,097 -0.09(-1.00%)
Jul 26, 2023 8.537 8.818 8.537 8.682 758,250 +0.16(+1.93%)
Jul 25, 2023 8.673 8.779 8.499 8.518 574,721 -0.22(-2.54%)
Jul 24, 2023 8.624 8.789 8.537 8.740 678,009 +0.15(+1.80%)
Jul 21, 2023 8.847 8.934 8.557 8.586 641,454 -0.22(-2.52%)
Jul 20, 2023 9.127 9.175 8.702 8.808 867,518 -0.32(-3.50%)
Jul 19, 2023 9.301 9.466 9.069 9.127 1,184,919 -0.13(-1.36%)
Jul 18, 2023 8.721 9.253 8.721 9.253 770,672 +0.56(+6.45%)
Jul 17, 2023 8.528 8.740 8.412 8.692 880,577 +0.16(+1.93%)
Jul 14, 2023 8.711 8.711 8.460 8.528 1,032,770 -0.28(-3.18%)
Jul 13, 2023 8.624 8.847 8.537 8.808 960,208 +0.25(+2.94%)
Jul 12, 2023 8.508 8.605 8.373 8.557 877,153 +0.29(+3.51%)
Jul 11, 2023 8.112 8.402 8.064 8.267 653,586 +0.17(+2.15%)
Jul 10, 2023 8.054 8.465 8.006 8.093 936,421 +0.00(+0.00%)
Jul 07, 2023 7.513 8.213 7.513 8.093 1,718,804 +0.57(+7.58%)
Jul 06, 2023 7.484 7.532 7.280 7.522 653,149 -0.09(-1.14%)
Jul 05, 2023 7.638 7.711 7.435 7.609 612,783 -0.14(-1.75%)
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.