Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2010 1.805 1.814 1.777 1.786 118,336 -0.02(-1.00%)
Jan 28, 2010 1.786 1.805 1.750 1.805 186,813 +0.01(+0.50%)
Jan 27, 2010 1.805 1.805 1.732 1.795 258,053 +0.07(+4.19%)
Jan 26, 2010 1.795 1.832 1.714 1.723 218,948 -0.08(-4.50%)
Jan 25, 2010 1.940 1.940 1.768 1.805 434,061 +0.07(+4.17%)
Jan 22, 2010 1.714 1.768 1.651 1.732 357,712 +0.03(+1.59%)
Jan 21, 2010 1.741 1.777 1.705 1.705 181,066 -0.07(-4.06%)
Jan 20, 2010 1.805 1.814 1.714 1.777 129,833 -0.09(-4.83%)
Jan 19, 2010 1.895 1.913 1.723 1.868 305,993 -0.05(-2.36%)
Jan 15, 2010 1.777 1.913 1.913 1.913 240,175 +0.15(+8.72%)
Jan 14, 2010 1.714 1.777 1.696 1.759 138,890 +0.04(+2.09%)
Jan 13, 2010 1.669 1.741 1.606 1.723 206,792 +0.05(+3.24%)
Jan 12, 2010 1.687 1.777 1.651 1.669 227,993 -0.17(-9.31%)
Jan 11, 2010 1.931 1.931 1.805 1.841 149,275 -0.03(-1.45%)
Jan 08, 2010 1.814 1.868 1.750 1.868 304,146 +0.05(+2.98%)
Jan 07, 2010 1.741 1.841 1.669 1.814 229,880 +0.05(+2.56%)
Jan 06, 2010 1.543 1.850 1.543 1.768 864,694 +0.15(+9.50%)
Jan 05, 2010 1.435 1.651 1.380 1.615 693,674 +0.19(+13.29%)
Jan 04, 2010 1.417 1.435 1.371 1.426 195,344 +0.07(+5.33%)
Dec 31, 2009 1.344 1.353 1.353 1.353 86,893 -0.01(-0.66%)
Dec 30, 2009 1.380 1.435 1.353 1.362 190,607 -0.05(-3.82%)
Dec 29, 2009 1.399 1.435 1.353 1.417 141,833 -0.03(-1.88%)
Dec 28, 2009 1.362 1.444 1.353 1.444 256,467 +0.11(+8.11%)
Dec 24, 2009 1.290 1.335 1.290 1.335 42,089 +0.04(+2.77%)
Dec 23, 2009 1.380 1.380 1.299 1.299 152,394 -0.06(-4.63%)
Dec 22, 2009 1.083 1.399 1.029 1.362 188,242 +0.00(+0.00%)
Dec 21, 2009 1.426 1.426 1.344 1.362 209,674 -0.05(-3.82%)
Dec 18, 2009 1.353 1.417 1.335 1.417 131,624 +0.05(+3.29%)
Dec 17, 2009 1.453 1.453 1.335 1.371 347,403 -0.06(-4.40%)
Dec 16, 2009 1.579 1.579 1.425 1.435 255,014 -0.03(-1.85%)
Dec 15, 2009 1.416 1.462 1.399 1.462 195,003 +0.07(+5.19%)
Dec 14, 2009 1.317 1.417 1.317 1.389 242,947 +0.03(+1.99%)
Dec 11, 2009 1.371 1.372 1.272 1.362 358,669 -0.02(-1.31%)
Dec 10, 2009 1.426 1.426 1.335 1.380 229,343 -0.02(-1.29%)
Dec 09, 2009 1.371 1.408 0.4692 1.399 310,095 +0.03(+1.97%)
Dec 08, 2009 1.155 1.399 1.146 1.371 742,009 +0.14(+10.95%)
Dec 07, 2009 1.263 1.263 1.191 1.236 253,272 -0.04(-2.83%)
Dec 04, 2009 1.227 1.308 1.227 1.272 486,114 +0.10(+8.45%)
Dec 03, 2009 1.218 1.335 1.146 1.173 678,606 -0.07(-5.80%)
Dec 02, 2009 1.074 1.251 1.038 1.245 1,036,240 +0.25(+25.46%)
Dec 01, 2009 1.083 1.083 0.9744 0.9925 188,916 -0.02(-1.79%)
Nov 30, 2009 0.9925 1.038 0.9474 1.011 291,002 +0.02(+1.82%)
Nov 27, 2009 0.9113 1.020 0.9113 0.9925 232,051 -0.05(-5.17%)
Nov 25, 2009 1.083 1.101 1.038 1.047 160,011 -0.04(-3.33%)
Nov 24, 2009 1.074 1.119 1.020 1.083 364,444 +0.01(+0.84%)
Nov 23, 2009 1.155 1.155 1.074 1.074 289,966 -0.09(-7.75%)
Nov 20, 2009 1.218 1.218 1.110 1.164 189,926 -0.10(-7.86%)
Nov 19, 2009 1.200 1.263 1.020 1.263 832,952 +0.06(+5.26%)
Nov 18, 2009 1.218 1.227 1.182 1.200 234,308 -0.04(-2.92%)
Nov 17, 2009 1.308 1.308 1.200 1.236 377,062 -0.12(-8.67%)
Nov 16, 2009 1.259 1.353 1.236 1.353 461,648 +0.09(+7.14%)
Nov 13, 2009 1.209 1.272 1.173 1.263 554,317 +0.01(+0.72%)
Nov 12, 2009 1.281 1.335 1.254 1.254 263,290 -0.05(-4.14%)
Nov 11, 2009 1.453 1.453 1.263 1.308 316,049 +0.02(+1.40%)
Nov 10, 2009 1.462 1.462 1.263 1.290 953,968 -0.17(-11.73%)
Nov 09, 2009 1.633 1.696 1.299 1.462 2,388,945 -0.42(-22.12%)
Nov 06, 2009 1.624 1.967 1.435 1.877 1,160,112 +0.55(+41.50%)
Nov 05, 2009 1.245 1.705 1.227 1.326 1,679,765 +0.10(+8.09%)
Nov 04, 2009 1.245 1.399 1.191 1.227 1,133,606 +0.01(+0.74%)
Nov 03, 2009 1.245 1.408 0.8030 1.218 1,149,821 -0.14(-10.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.