Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gray Television Inc Cl A (NY: GTN-A )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 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 16, 2024 9.360 9.380 9.360 9.380 591 +0.00(+0.00%)
Jul 15, 2024 9.380 9.380 9.380 9.380 286 +0.05(+0.54%)
Jul 12, 2024 9.140 9.850 9.100 9.330 9,045 +0.23(+2.53%)
Jul 11, 2024 9.100 9.100 9.100 9.100 995 +0.00(+0.00%)
Jul 10, 2024 9.260 9.260 8.745 9.100 3,984 -0.01(-0.11%)
Jul 09, 2024 9.680 9.680 9.110 9.110 991 -0.13(-1.41%)
Jul 08, 2024 8.960 9.241 8.960 9.240 2,435 -0.22(-2.33%)
Jul 05, 2024 9.460 9.460 9.460 9.460 763 +0.24(+2.60%)
Jul 03, 2024 9.120 9.220 9.120 9.220 757 +0.03(+0.33%)
Jul 02, 2024 9.700 9.700 9.170 9.190 1,821 +0.15(+1.66%)
Jul 01, 2024 9.040 9.040 9.040 9.040 842 +0.00(+0.00%)
Jun 28, 2024 10.02 10.02 9.040 9.040 2,151 -0.48(-5.04%)
Jun 27, 2024 10.30 10.30 9.520 9.520 1,333 -0.28(-2.86%)
Jun 25, 2024 9.800 536 +0.35(+3.70%)
Jun 24, 2024 10.25 10.25 9.400 9.450 3,231 -1.17(-11.02%)
Jun 21, 2024 8.470 10.62 8.010 10.62 23,768 +2.15(+25.38%)
Jun 20, 2024 7.820 8.480 7.810 8.470 4,806 +0.65(+8.31%)
Jun 18, 2024 7.840 7.840 7.820 7.820 2,882 -0.01(-0.12%)
Jun 17, 2024 7.930 8.145 7.830 7.830 13,377 -0.10(-1.27%)
Jun 14, 2024 7.900 7.950 7.900 7.930 4,069 -0.02(-0.25%)
Jun 13, 2024 8.198 8.198 7.901 7.950 2,379 +0.03(+0.37%)
Jun 12, 2024 7.920 7.920 7.920 7.920 470 -0.39(-4.65%)
Jun 11, 2024 8.316 8.316 8.306 8.306 1,134 -0.04(-0.48%)
Jun 10, 2024 8.346 8.346 8.346 8.346 944 +0.33(+4.07%)
Jun 07, 2024 8.029 8.039 8.019 8.019 2,700 +0.00(+0.00%)
Jun 05, 2024 8.019 47 +0.10(+1.25%)
Jun 04, 2024 7.980 8.237 7.920 7.920 2,848 +0.00(+0.00%)
Jun 03, 2024 7.920 7.920 7.920 7.920 684 +0.03(+0.38%)
May 31, 2024 7.940 7.940 7.643 7.891 955 +0.29(+3.78%)
May 30, 2024 7.603 7.603 7.603 7.603 316 +0.00(+0.00%)
May 29, 2024 7.603 7.603 7.603 7.603 113 +0.00(+0.00%)
May 28, 2024 7.603 7.603 7.603 7.603 199 -0.06(-0.78%)
May 24, 2024 8.371 8.371 7.663 7.663 2,159 +0.04(+0.52%)
May 23, 2024 7.623 7.623 7.623 7.623 2,370 -0.34(-4.23%)
May 22, 2024 7.960 7.960 7.960 7.960 228 -0.46(-5.41%)
May 21, 2024 8.415 8.415 8.415 8.415 968 +0.08(+0.95%)
May 17, 2024 8.336 20 +0.00(+0.00%)
May 16, 2024 8.603 9.504 8.336 8.336 5,478 +0.23(+2.81%)
May 14, 2024 8.108 38 +0.19(+2.37%)
May 10, 2024 7.920 65 +0.40(+5.26%)
May 08, 2024 7.524 14 -0.64(-7.88%)
May 07, 2024 8.168 8.168 8.168 8.168 506 -0.17(-2.02%)
May 06, 2024 8.980 8.980 8.326 8.336 963 -0.37(-4.27%)
May 03, 2024 8.198 8.708 8.198 8.708 792 +0.19(+2.28%)
May 02, 2024 8.019 10.79 7.920 8.514 24,124 +0.41(+5.01%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.