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 )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2023 6.975 7.022 6.621 6.726 1,448,212 -0.34(-4.87%)
May 30, 2023 7.042 7.319 6.936 7.070 1,063,193 +0.11(+1.51%)
May 26, 2023 6.850 7.094 6.793 6.965 1,321,161 +0.11(+1.68%)
May 25, 2023 7.166 7.252 6.817 6.850 1,126,340 -0.43(-5.91%)
May 24, 2023 7.510 7.620 7.228 7.281 1,006,918 -0.33(-4.40%)
May 23, 2023 7.568 7.883 7.568 7.616 1,070,627 +0.03(+0.38%)
May 22, 2023 7.596 7.635 7.482 7.587 844,932 +0.04(+0.51%)
May 19, 2023 7.778 7.788 7.462 7.549 877,056 -0.19(-2.47%)
May 18, 2023 7.893 7.893 7.305 7.740 1,667,581 +0.00(+0.00%)
May 17, 2023 7.252 7.769 7.204 7.740 1,311,860 +0.58(+8.16%)
May 16, 2023 7.214 7.276 6.960 7.156 1,075,297 -0.12(-1.71%)
May 15, 2023 7.223 7.577 7.195 7.281 1,410,000 +0.01(+0.13%)
May 12, 2023 6.917 7.329 6.888 7.271 2,511,447 +0.35(+5.12%)
May 11, 2023 6.410 7.094 6.334 6.917 3,055,115 +0.37(+5.70%)
May 10, 2023 6.917 6.984 6.367 6.544 1,110,130 -0.28(-4.07%)
May 09, 2023 6.936 6.975 6.645 6.822 2,240,031 -0.15(-2.19%)
May 08, 2023 6.755 7.214 6.745 6.975 1,868,936 +0.27(+3.99%)
May 05, 2023 6.439 6.822 6.219 6.707 2,653,584 +0.30(+4.63%)
May 04, 2023 6.994 6.994 6.295 6.410 2,179,602 -0.60(-8.59%)
May 03, 2023 7.137 7.357 6.994 7.013 1,466,182 -0.11(-1.48%)
May 02, 2023 7.510 7.568 7.032 7.118 5,153,591 -0.44(-5.82%)
May 01, 2023 7.367 7.573 7.353 7.558 1,408,804 +0.18(+2.46%)
Apr 28, 2023 7.223 7.491 7.214 7.376 1,627,138 +0.12(+1.71%)
Apr 27, 2023 7.214 7.314 7.128 7.252 910,845 +0.12(+1.75%)
Apr 26, 2023 7.290 7.348 7.080 7.128 1,277,209 -0.08(-1.06%)
Apr 25, 2023 7.539 7.616 7.171 7.204 1,199,264 -0.42(-5.52%)
Apr 24, 2023 7.587 7.778 7.501 7.625 867,261 +0.05(+0.63%)
Apr 21, 2023 7.864 7.879 7.530 7.577 1,213,594 -0.28(-3.53%)
Apr 20, 2023 7.998 8.046 7.817 7.855 711,598 -0.26(-3.18%)
Apr 19, 2023 7.864 8.156 7.730 8.113 931,980 +0.21(+2.66%)
Apr 18, 2023 8.199 8.199 7.845 7.903 1,115,466 -0.22(-2.71%)
Apr 17, 2023 8.094 8.142 7.941 8.123 668,904 +0.05(+0.59%)
Apr 14, 2023 8.218 8.333 7.979 8.075 1,540,078 -0.10(-1.17%)
Apr 13, 2023 7.817 8.180 7.817 8.171 1,105,542 +0.42(+5.43%)
Apr 12, 2023 8.362 8.371 7.740 7.750 738,161 -0.51(-6.14%)
Apr 11, 2023 8.161 8.367 8.161 8.257 895,554 +0.15(+1.89%)
Apr 10, 2023 7.750 8.204 7.740 8.104 1,690,166 +0.31(+3.93%)
Apr 06, 2023 7.769 7.903 7.692 7.797 689,229 +0.08(+0.99%)
Apr 05, 2023 7.702 7.840 7.620 7.721 953,775 -0.04(-0.49%)
Apr 04, 2023 8.132 8.238 7.654 7.759 1,185,649 -0.36(-4.48%)
Apr 03, 2023 8.371 8.449 7.955 8.123 1,242,082 -0.22(-2.64%)
Mar 31, 2023 8.304 8.408 8.171 8.343 980,037 +0.14(+1.75%)
Mar 30, 2023 8.448 8.486 8.080 8.199 822,700 -0.13(-1.61%)
Mar 29, 2023 8.228 8.333 8.180 8.333 965,179 +0.23(+2.83%)
Mar 28, 2023 8.276 8.343 8.046 8.104 914,813 -0.25(-2.98%)
Mar 27, 2023 8.190 8.438 8.166 8.352 960,730 +0.27(+3.31%)
Mar 24, 2023 8.037 8.113 7.740 8.084 1,067,764 -0.08(-0.94%)
Mar 23, 2023 8.218 8.458 7.970 8.161 686,908 +0.03(+0.35%)
Mar 22, 2023 8.477 8.515 8.123 8.132 719,554 -0.33(-3.95%)
Mar 21, 2023 8.410 8.649 8.410 8.467 751,687 +0.24(+2.91%)
Mar 20, 2023 7.998 8.591 7.970 8.228 817,861 +0.23(+2.87%)
Mar 17, 2023 8.582 8.639 7.960 7.998 2,027,263 -0.59(-6.90%)
Mar 16, 2023 8.429 8.802 8.304 8.591 1,450,759 +0.01(+0.11%)
Mar 15, 2023 8.725 8.749 8.467 8.582 946,288 -0.36(-4.06%)
Mar 14, 2023 9.280 9.433 8.898 8.945 1,075,808 -0.01(-0.11%)
Mar 13, 2023 9.116 9.254 8.917 8.955 1,074,809 -0.33(-3.58%)
Mar 10, 2023 9.353 9.453 9.183 9.287 995,136 -0.08(-0.81%)
Mar 09, 2023 9.875 9.949 9.349 9.363 800,588 -0.57(-5.73%)
Mar 08, 2023 10.19 10.26 9.913 9.932 718,966 -0.24(-2.33%)
Mar 07, 2023 10.48 10.59 10.05 10.17 1,046,589 -0.37(-3.51%)
Mar 06, 2023 10.95 11.09 10.50 10.54 695,846 -0.33(-3.05%)
Mar 03, 2023 10.74 10.93 10.68 10.87 610,893 +0.16(+1.51%)
Mar 02, 2023 10.79 10.85 10.58 10.71 481,715 -0.20(-1.83%)
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.