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 (NY: GTN )

4.920 -0.210 (-4.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 5, 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 (%)
Jul 03, 2024 5.070 5.210 5.060 5.130 1,256,685 +0.06(+1.18%)
Jul 02, 2024 5.200 5.200 4.945 5.070 649,621 -0.11(-2.12%)
Jul 01, 2024 5.200 5.260 5.100 5.180 966,750 -0.02(-0.38%)
Jun 28, 2024 5.050 5.310 5.050 5.200 4,188,455 +0.20(+4.00%)
Jun 27, 2024 4.950 5.000 4.815 5.000 1,082,817 +0.07(+1.42%)
Jun 26, 2024 4.830 4.940 4.725 4.930 1,176,398 +0.04(+0.82%)
Jun 25, 2024 4.940 4.990 4.825 4.890 1,015,256 -0.06(-1.21%)
Jun 24, 2024 4.940 5.030 4.840 4.950 961,384 +0.05(+1.02%)
Jun 21, 2024 4.930 5.005 4.880 4.900 2,741,105 -0.04(-0.81%)
Jun 20, 2024 4.820 5.000 4.760 4.940 1,037,135 +0.11(+2.28%)
Jun 18, 2024 4.890 5.025 4.800 4.830 944,734 -0.08(-1.63%)
Jun 17, 2024 4.870 4.940 4.745 4.910 1,011,055 -0.01(-0.20%)
Jun 14, 2024 5.000 5.100 4.870 4.920 1,030,323 -0.19(-3.72%)
Jun 13, 2024 5.179 5.218 4.952 5.110 1,923,570 -0.10(-1.89%)
Jun 12, 2024 5.583 5.622 5.199 5.208 1,002,120 -0.15(-2.76%)
Jun 11, 2024 5.336 5.455 5.327 5.356 769,423 -0.07(-1.27%)
Jun 10, 2024 5.386 5.514 5.238 5.425 1,004,918 -0.01(-0.18%)
Jun 07, 2024 5.592 5.691 5.415 5.435 1,517,340 -0.16(-2.82%)
Jun 06, 2024 5.720 5.750 5.533 5.592 805,169 -0.20(-3.40%)
Jun 05, 2024 5.957 5.976 5.745 5.789 988,401 -0.16(-2.65%)
Jun 04, 2024 6.164 6.237 5.898 5.947 847,968 -0.32(-5.03%)
Jun 03, 2024 6.262 6.336 6.065 6.262 1,532,201 +0.12(+1.92%)
May 31, 2024 5.967 6.326 5.967 6.144 1,254,695 +0.22(+3.65%)
May 30, 2024 5.474 6.016 5.415 5.927 1,634,250 +0.49(+9.06%)
May 29, 2024 5.514 5.533 5.396 5.435 1,228,594 -0.13(-2.30%)
May 28, 2024 5.632 5.740 5.519 5.563 1,216,410 +0.01(+0.18%)
May 24, 2024 5.642 5.681 5.484 5.553 2,139,877 -0.05(-0.88%)
May 23, 2024 5.888 5.927 5.533 5.602 1,953,828 -0.30(-5.01%)
May 22, 2024 5.819 5.947 5.760 5.898 1,175,596 +0.02(+0.33%)
May 21, 2024 6.065 6.173 5.829 5.878 837,888 -0.23(-3.71%)
May 20, 2024 6.508 6.538 5.967 6.104 1,370,616 -0.35(-5.49%)
May 17, 2024 6.548 6.552 6.429 6.459 666,188 -0.09(-1.35%)
May 16, 2024 6.548 6.567 6.420 6.548 720,107 +0.01(+0.15%)
May 15, 2024 7.020 7.020 6.469 6.538 1,181,776 -0.35(-5.14%)
May 14, 2024 7.020 7.168 6.882 6.892 888,131 +0.06(+0.86%)
May 13, 2024 6.882 7.069 6.833 6.833 1,027,827 +0.08(+1.17%)
May 10, 2024 6.991 7.000 6.705 6.754 770,567 -0.27(-3.79%)
May 09, 2024 6.705 7.059 6.705 7.020 1,461,480 +0.38(+5.79%)
May 08, 2024 6.607 6.685 6.203 6.636 1,238,728 +0.04(+0.60%)
May 07, 2024 6.863 7.296 6.587 6.597 1,719,539 +0.04(+0.60%)
May 06, 2024 6.459 6.607 6.459 6.557 853,127 +0.18(+2.78%)
May 03, 2024 6.469 6.577 6.341 6.380 817,651 +0.04(+0.62%)
May 02, 2024 6.045 6.360 6.045 6.341 901,335 +0.43(+7.33%)
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.