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 )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 12.31 12.75 12.23 12.59 1,162,877 +0.17(+1.38%)
Jun 29, 2020 11.73 12.55 11.64 12.42 1,098,553 +0.80(+6.92%)
Jun 26, 2020 12.37 12.46 11.57 11.61 1,484,942 -0.88(-7.08%)
Jun 25, 2020 12.21 12.52 11.93 12.50 1,417,021 +0.02(+0.15%)
Jun 24, 2020 12.73 12.81 12.06 12.48 1,142,301 -0.51(-3.89%)
Jun 23, 2020 13.38 13.46 12.97 12.98 1,323,818 -0.14(-1.10%)
Jun 22, 2020 12.64 13.14 12.51 13.13 710,292 +0.30(+2.32%)
Jun 19, 2020 13.30 13.45 12.42 12.83 1,288,878 -0.32(-2.40%)
Jun 18, 2020 12.92 13.22 12.76 13.15 697,248 +0.09(+0.69%)
Jun 17, 2020 13.36 13.42 13.02 13.06 804,210 -0.28(-2.10%)
Jun 16, 2020 13.92 14.16 13.08 13.34 1,105,107 +0.01(+0.07%)
Jun 15, 2020 12.34 13.46 12.09 13.33 1,048,246 +0.40(+3.07%)
Jun 12, 2020 13.78 13.84 12.60 12.93 1,208,635 -0.14(-1.04%)
Jun 11, 2020 13.55 13.65 13.06 13.06 1,422,382 -1.52(-10.40%)
Jun 10, 2020 14.44 15.15 14.23 14.58 1,445,840 +0.01(+0.06%)
Jun 09, 2020 15.03 15.09 14.45 14.57 1,436,439 -0.81(-5.28%)
Jun 08, 2020 16.00 16.06 15.11 15.38 1,174,562 -0.22(-1.39%)
Jun 05, 2020 14.89 15.88 14.72 15.60 1,791,284 +1.69(+12.13%)
Jun 04, 2020 13.80 14.12 13.60 13.91 933,988 -0.02(-0.13%)
Jun 03, 2020 13.22 14.13 13.22 13.93 1,140,502 +0.96(+7.37%)
Jun 02, 2020 13.14 13.23 12.63 12.97 1,032,612 +0.07(+0.56%)
Jun 01, 2020 12.73 13.16 12.56 12.90 959,417 +0.32(+2.58%)
May 29, 2020 12.69 12.89 12.37 12.58 888,881 -0.25(-1.97%)
May 28, 2020 13.79 14.02 12.81 12.83 816,701 -0.84(-6.14%)
May 27, 2020 13.33 13.73 13.09 13.67 1,120,588 +0.72(+5.57%)
May 26, 2020 12.87 13.14 12.59 12.95 758,597 +0.74(+6.06%)
May 22, 2020 12.23 12.27 11.87 12.21 887,884 +0.00(+0.00%)
May 21, 2020 12.12 12.55 12.06 12.21 633,268 -0.03(-0.22%)
May 20, 2020 12.38 12.68 12.02 12.23 662,916 +0.25(+2.11%)
May 19, 2020 11.91 12.46 11.65 11.98 825,542 +0.00(+0.00%)
May 18, 2020 11.91 12.32 11.75 11.98 2,005,811 +0.78(+6.92%)
May 15, 2020 10.65 11.43 10.58 11.21 1,118,749 +0.39(+3.59%)
May 14, 2020 10.46 10.90 10.19 10.82 1,452,763 +0.05(+0.42%)
May 13, 2020 11.23 11.35 10.33 10.77 1,699,499 -0.42(-3.71%)
May 12, 2020 11.61 11.75 11.13 11.19 1,087,029 -0.32(-2.75%)
May 11, 2020 11.67 11.76 11.17 11.50 1,088,189 -0.36(-3.04%)
May 08, 2020 11.59 11.94 11.39 11.86 1,263,830 +0.58(+5.12%)
May 07, 2020 10.90 11.81 10.46 11.29 1,726,177 +0.86(+8.22%)
May 06, 2020 10.47 10.59 9.943 10.43 1,166,570 +0.17(+1.67%)
May 05, 2020 10.99 11.06 10.11 10.26 1,426,439 +0.19(+1.88%)
May 04, 2020 9.690 10.13 9.429 10.07 983,754 +0.05(+0.54%)
May 01, 2020 10.16 10.16 9.528 10.02 953,164 -0.46(-4.39%)
Apr 30, 2020 10.96 11.08 10.45 10.48 1,060,371 -0.88(-7.78%)
Apr 29, 2020 10.80 11.76 10.66 11.36 1,683,803 +1.18(+11.61%)
Apr 28, 2020 10.37 10.67 10.01 10.18 1,173,871 +0.21(+2.08%)
Apr 27, 2020 9.402 10.08 9.402 9.970 1,097,593 +0.75(+8.12%)
Apr 24, 2020 9.122 9.365 8.815 9.221 841,223 +0.20(+2.20%)
Apr 23, 2020 8.580 9.213 8.571 9.023 884,033 +0.34(+3.95%)
Apr 22, 2020 9.023 9.158 8.517 8.680 1,304,527 -0.28(-3.12%)
Apr 21, 2020 9.095 9.323 8.887 8.959 1,028,250 -0.51(-5.43%)
Apr 20, 2020 9.474 9.735 9.284 9.474 999,760 -0.39(-3.93%)
Apr 17, 2020 9.844 10.06 9.338 9.862 2,006,411 +0.77(+8.43%)
Apr 16, 2020 9.302 9.393 8.824 9.095 2,246,514 -0.28(-2.98%)
Apr 15, 2020 9.672 9.672 9.158 9.374 986,073 -0.81(-7.97%)
Apr 14, 2020 9.627 10.29 9.627 10.19 968,064 +0.78(+8.25%)
Apr 13, 2020 10.48 10.50 9.311 9.411 837,247 -1.22(-11.46%)
Apr 09, 2020 10.95 11.31 10.38 10.63 975,774 +0.20(+1.90%)
Apr 08, 2020 10.04 10.94 9.771 10.43 990,296 +0.56(+5.67%)
Apr 07, 2020 10.33 10.52 9.623 9.871 1,432,396 +0.20(+2.05%)
Apr 06, 2020 9.176 9.735 9.050 9.672 1,426,042 +1.11(+12.96%)
Apr 03, 2020 9.176 9.325 8.292 8.562 1,128,059 -0.62(-6.78%)
Apr 02, 2020 9.149 9.514 8.662 9.185 2,231,015 -0.12(-1.26%)
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.