Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2007 7.927 8.147 7.670 7.982 345,488 +0.14(+1.75%)
Feb 27, 2007 8.302 8.302 7.313 7.844 564,829 -0.50(-6.04%)
Feb 26, 2007 8.577 8.678 8.339 8.348 501,973 -0.19(-2.25%)
Feb 23, 2007 8.284 8.605 8.238 8.541 375,825 +0.25(+2.98%)
Feb 22, 2007 8.330 8.330 8.183 8.293 174,490 -0.04(-0.44%)
Feb 21, 2007 8.257 8.330 8.247 8.330 182,565 +0.04(+0.44%)
Feb 20, 2007 8.312 8.312 8.073 8.293 234,727 -0.04(-0.44%)
Feb 16, 2007 8.330 8.339 8.064 8.330 323,663 +0.00(+0.00%)
Feb 15, 2007 8.156 8.458 8.092 8.330 366,004 +0.16(+1.91%)
Feb 14, 2007 8.064 8.238 8.055 8.174 460,397 +0.08(+1.02%)
Feb 13, 2007 8.220 8.247 8.000 8.092 263,317 -0.13(-1.56%)
Feb 12, 2007 7.963 8.247 7.963 8.220 443,591 +0.26(+3.22%)
Feb 09, 2007 8.192 8.220 7.918 7.963 238,000 -0.25(-3.01%)
Feb 08, 2007 8.156 8.275 8.128 8.211 285,251 +0.05(+0.67%)
Feb 07, 2007 8.156 8.183 8.064 8.156 277,176 +0.00(+0.00%)
Feb 06, 2007 8.183 8.220 8.064 8.156 174,272 +0.01(+0.11%)
Feb 05, 2007 8.247 8.275 8.092 8.147 459,196 -0.09(-1.11%)
Feb 02, 2007 8.110 8.247 8.110 8.238 222,505 +0.12(+1.47%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.