Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

9.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2024 9.000 129 +0.22(+2.51%)
Aug 21, 2024 8.780 8.780 8.780 8.780 340 +0.01(+0.11%)
Aug 19, 2024 8.770 157 +0.27(+3.18%)
Aug 16, 2024 7.160 8.500 7.160 8.500 5,494 +1.50(+21.43%)
Aug 15, 2024 7.630 7.630 6.900 7.000 1,554 -0.63(-8.26%)
Aug 14, 2024 7.630 7.630 7.630 7.630 767 +0.14(+1.87%)
Aug 13, 2024 7.960 7.960 7.490 7.490 404 -0.37(-4.71%)
Aug 12, 2024 7.860 7.860 7.860 7.860 175 -0.38(-4.61%)
Aug 06, 2024 8.240 135 +0.00(+0.00%)
Aug 05, 2024 8.210 8.243 8.210 8.240 1,991 -0.41(-4.74%)
Aug 02, 2024 9.360 9.360 8.650 8.650 652 -0.21(-2.37%)
Aug 01, 2024 8.860 8.860 8.860 8.860 886 +0.00(+0.00%)
Jul 31, 2024 9.370 9.370 8.710 8.860 1,553 -0.51(-5.44%)
Jul 30, 2024 9.370 9.370 9.370 9.370 652 +0.38(+4.23%)
Jul 29, 2024 9.270 9.370 8.990 8.990 1,700 -0.18(-1.96%)
Jul 26, 2024 9.100 9.170 9.100 9.170 924 +0.07(+0.77%)
Jul 25, 2024 8.380 9.100 8.380 9.100 2,321 +0.52(+6.06%)
Jul 24, 2024 8.580 8.580 8.580 8.580 251 -0.91(-9.59%)
Jul 22, 2024 9.490 10 -0.01(-0.11%)
Jul 18, 2024 9.500 361 +0.14(+1.50%)
Jul 17, 2024 9.360 9.360 9.360 9.360 370 -0.02(-0.21%)
Jul 16, 2024 9.360 9.380 9.360 9.380 591 +0.00(+0.00%)
Jul 15, 2024 9.380 9.380 9.380 9.380 286 +0.05(+0.54%)
Jul 12, 2024 9.140 9.850 9.100 9.330 9,045 +0.23(+2.53%)
Jul 11, 2024 9.100 9.100 9.100 9.100 995 +0.00(+0.00%)
Jul 10, 2024 9.260 9.260 8.745 9.100 3,984 -0.01(-0.11%)
Jul 09, 2024 9.680 9.680 9.110 9.110 991 -0.13(-1.41%)
Jul 08, 2024 8.960 9.241 8.960 9.240 2,435 -0.22(-2.33%)
Jul 05, 2024 9.460 9.460 9.460 9.460 763 +0.24(+2.60%)
Jul 03, 2024 9.120 9.220 9.120 9.220 757 +0.03(+0.33%)
Jul 02, 2024 9.700 9.700 9.170 9.190 1,821 +0.15(+1.66%)
Jul 01, 2024 9.040 9.040 9.040 9.040 842 +0.00(+0.00%)
Jun 28, 2024 10.02 10.02 9.040 9.040 2,151 -0.48(-5.04%)
Jun 27, 2024 10.30 10.30 9.520 9.520 1,333 -0.28(-2.86%)
Jun 25, 2024 9.800 536 +0.35(+3.70%)
Jun 24, 2024 10.25 10.25 9.400 9.450 3,231 -1.17(-11.02%)
Jun 21, 2024 8.470 10.62 8.010 10.62 23,768 +2.15(+25.38%)
Jun 20, 2024 7.820 8.480 7.810 8.470 4,806 +0.65(+8.31%)
Jun 18, 2024 7.840 7.840 7.820 7.820 2,882 -0.01(-0.12%)
Jun 17, 2024 7.930 8.145 7.830 7.830 13,377 -0.10(-1.27%)
Jun 14, 2024 7.900 7.950 7.900 7.930 4,069 -0.02(-0.25%)
Jun 13, 2024 8.198 8.198 7.901 7.950 2,379 +0.03(+0.37%)
Jun 12, 2024 7.920 7.920 7.920 7.920 470 -0.39(-4.65%)
Jun 11, 2024 8.316 8.316 8.306 8.306 1,134 -0.04(-0.48%)
Jun 10, 2024 8.346 8.346 8.346 8.346 944 +0.33(+4.07%)
Jun 07, 2024 8.029 8.039 8.019 8.019 2,700 +0.00(+0.00%)
Jun 05, 2024 8.019 47 +0.10(+1.25%)
Jun 04, 2024 7.980 8.237 7.920 7.920 2,848 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.