Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gray Television (NY: GTN )

4.935 +0.015 (+0.30%)

Streaming Delayed Price Updated: 3:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gray Television (NY: GTN )

Historical Prices