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 Inc Cl A (NY: GTN-A )

7.620 +0.240 (+3.25%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.240	7.780	7.240	7.620	2,342	+0.24(+3.25%)
Nov 21, 2024	7.990	7.990	7.325	7.380	2,960	-0.03(-0.40%)
Nov 20, 2024	7.060	7.450	6.620	7.410	7,307	+0.30(+4.27%)
Nov 19, 2024	7.620	7.620	7.032	7.107	3,709	-0.51(-6.68%)
Nov 18, 2024	8.400	8.765	7.060	7.615	18,791	-0.70(-8.36%)
Nov 15, 2024	6.970	9.520	6.970	8.310	151,304	+1.43(+20.78%)
Nov 14, 2024	5.980	10.60	5.670	6.880	274,432	+1.88(+37.60%)
Nov 13, 2024	6.270	6.270	5.000	5.000	8,009	-1.78(-26.25%)
Nov 12, 2024	6.570	6.780	6.151	6.780	894	-0.17(-2.45%)
Nov 11, 2024	7.550	7.550	6.880	6.950	5,431	-0.63(-8.31%)
Nov 07, 2024				7.580	912	+0.04(+0.52%)
Nov 06, 2024	7.541	7.541	7.541	7.541	435	+0.12(+1.63%)
Nov 05, 2024	7.730	8.010	7.420	7.420	1,097	-0.63(-7.83%)
Nov 04, 2024	8.100	8.400	7.500	8.050	4,571	-0.03(-0.37%)
Nov 01, 2024	8.570	8.570	7.910	8.080	1,686	-0.14(-1.70%)
Oct 31, 2024	8.220	8.220	8.220	8.220	732	+0.31(+3.92%)
Oct 30, 2024	7.820	7.957	7.820	7.910	1,570	+0.10(+1.28%)
Oct 28, 2024				7.810	329	+0.05(+0.65%)
Oct 25, 2024	7.760	7.760	7.760	7.760	664	+0.00(+0.00%)
Oct 24, 2024	7.820	7.825	7.760	7.760	985	+0.35(+4.72%)
Oct 23, 2024	7.230	7.440	7.230	7.410	1,022	+0.19(+2.56%)
Oct 22, 2024	7.340	7.340	7.225	7.225	901	-0.23(-3.02%)
Oct 21, 2024	7.450	7.450	7.450	7.450	645	+0.21(+2.90%)
Oct 18, 2024	7.230	7.240	7.230	7.240	587	+0.02(+0.28%)
Oct 17, 2024	7.630	7.630	7.220	7.220	2,205	-0.10(-1.37%)
Oct 16, 2024	7.320	7.320	7.320	7.320	540	-0.02(-0.27%)
Oct 15, 2024	7.340	7.340	7.340	7.340	486	-0.11(-1.48%)
Oct 14, 2024	7.630	7.630	7.287	7.450	1,117	+0.18(+2.48%)
Oct 11, 2024	7.360	7.480	7.230	7.270	3,836	-0.09(-1.22%)
Oct 10, 2024	7.300	7.570	7.300	7.360	3,342	+0.04(+0.55%)
Oct 08, 2024				7.320	223	-0.04(-0.54%)
Oct 07, 2024	7.390	7.400	7.050	7.360	3,598	+0.16(+2.22%)
Oct 04, 2024	7.000	7.375	7.000	7.200	2,487	+0.15(+2.13%)
Oct 03, 2024	7.150	7.300	6.760	7.050	4,895	+0.13(+1.88%)
Oct 02, 2024	7.120	7.250	6.870	6.920	2,896	-0.44(-5.98%)
Oct 01, 2024	6.940	7.840	6.940	7.360	11,530	+0.40(+5.75%)
Sep 30, 2024	6.870	8.040	6.860	6.960	21,569	+0.24(+3.57%)
Sep 27, 2024	7.050	7.967	6.360	6.720	21,522	-0.10(-1.46%)
Sep 26, 2024	6.600	7.000	6.560	6.820	6,021	-0.22(-3.12%)
Sep 25, 2024	6.980	7.180	6.750	7.040	3,684	+0.11(+1.59%)
Sep 24, 2024	7.220	7.520	6.930	6.930	8,880	-0.29(-4.02%)
Sep 23, 2024	7.330	7.690	7.185	7.220	2,576	-0.16(-2.17%)
Sep 20, 2024	7.470	7.470	7.300	7.380	5,093	-0.09(-1.20%)
Sep 19, 2024	7.770	7.770	7.470	7.470	988	+0.00(+0.00%)
Sep 18, 2024	7.570	7.720	7.470	7.470	1,775	-0.25(-3.24%)
Sep 17, 2024	7.910	7.910	7.680	7.720	1,582	-0.06(-0.77%)
Sep 16, 2024	7.750	7.780	7.750	7.780	3,767	+0.00(+0.00%)
Sep 13, 2024	7.800	7.800	7.560	7.780	2,405	+0.30(+4.01%)
Sep 12, 2024	7.599	7.599	7.480	7.480	1,351	-0.12(-1.56%)
Sep 11, 2024	7.767	8.123	7.595	7.599	2,610	+0.47(+6.52%)
Sep 10, 2024	8.638	8.638	7.134	7.134	3,541	-1.50(-17.41%)
Sep 09, 2024	8.648	8.648	7.717	8.638	4,884	+0.72(+9.13%)
Sep 06, 2024	7.035	7.915	6.684	7.915	5,817	+0.95(+13.64%)
Sep 05, 2024	7.035	7.035	6.965	6.965	943	+0.00(+0.07%)
Sep 04, 2024	7.371	7.371	6.961	6.961	3,691	-0.40(-5.44%)

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 Inc Cl A (NY: GTN-A )

Historical Prices