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 UNCHANGED
Streaming Delayed 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 31, 2012 1.833 1.869 1.823 1.851 103,383 +0.05(+2.50%)
Jan 30, 2012 1.787 1.851 1.751 1.805 62,973 -0.02(-0.99%)
Jan 27, 2012 1.869 1.869 1.760 1.823 150,205 -0.06(-3.35%)
Jan 26, 2012 1.796 1.905 1.751 1.887 741,331 +0.12(+6.63%)
Jan 25, 2012 1.706 1.823 1.670 1.769 428,648 +0.06(+3.70%)
Jan 24, 2012 1.580 1.706 1.562 1.706 114,871 +0.10(+6.18%)
Jan 23, 2012 1.553 1.607 1.544 1.607 111,615 +0.05(+3.49%)
Jan 20, 2012 1.480 1.571 1.480 1.553 126,478 +0.07(+4.88%)
Jan 19, 2012 1.480 1.499 1.453 1.480 114,675 +0.01(+0.61%)
Jan 18, 2012 1.444 1.471 1.426 1.471 305,009 +0.02(+1.24%)
Jan 17, 2012 1.408 1.508 1.408 1.453 187,180 +0.06(+4.55%)
Jan 13, 2012 1.417 1.489 1.390 1.390 218,744 -0.06(-4.35%)
Jan 12, 2012 1.453 1.462 1.417 1.453 148,036 +0.01(+0.62%)
Jan 11, 2012 1.435 1.462 1.426 1.444 172,809 -0.01(-0.62%)
Jan 10, 2012 1.444 1.471 1.426 1.453 280,839 +0.00(+0.00%)
Jan 09, 2012 1.444 1.489 1.426 1.453 211,373 -0.01(-0.62%)
Jan 06, 2012 1.508 1.508 1.444 1.462 198,354 -0.04(-2.41%)
Jan 05, 2012 1.517 1.589 1.480 1.499 156,003 -0.02(-1.19%)
Jan 04, 2012 1.526 1.580 1.508 1.517 127,324 +0.05(+3.70%)
Dec 30, 2011 1.471 1.517 1.444 1.462 83,901 -0.02(-1.22%)
Dec 29, 2011 1.480 1.526 1.462 1.480 137,261 +0.01(+0.61%)
Dec 28, 2011 1.535 1.535 1.462 1.471 89,914 -0.07(-4.68%)
Dec 27, 2011 1.544 1.544 1.508 1.544 112,919 +0.00(+0.00%)
Dec 23, 2011 1.562 1.607 1.489 1.544 94,174 +0.00(+0.00%)
Dec 21, 2011 1.499 1.553 1.435 1.544 148,380 +0.04(+2.39%)
Dec 20, 2011 1.489 1.508 1.426 1.508 265,571 +0.08(+5.70%)
Dec 19, 2011 1.589 1.598 1.417 1.426 356,978 -0.14(-9.20%)
Dec 16, 2011 1.625 1.625 1.535 1.571 248,648 -0.04(-2.25%)
Dec 15, 2011 1.625 1.643 1.571 1.607 78,702 -0.02(-1.11%)
Dec 14, 2011 1.480 1.625 1.471 1.625 160,431 +0.12(+7.78%)
Dec 13, 2011 1.580 1.580 1.499 1.508 113,217 -0.03(-1.76%)
Dec 12, 2011 1.535 1.562 1.508 1.535 130,125 -0.04(-2.30%)
Dec 09, 2011 1.499 1.580 1.471 1.571 116,060 +0.08(+5.45%)
Dec 08, 2011 1.553 1.562 1.489 1.489 129,779 -0.07(-4.62%)
Dec 07, 2011 1.544 1.580 1.508 1.562 137,836 +0.00(+0.00%)
Dec 06, 2011 1.580 1.598 1.544 1.562 98,958 -0.01(-0.57%)
Dec 05, 2011 1.571 1.571 1.517 1.571 134,054 +0.04(+2.35%)
Dec 02, 2011 1.553 1.598 1.517 1.535 55,382 +0.02(+1.19%)
Dec 01, 2011 1.544 1.598 1.508 1.517 69,999 -0.02(-1.18%)
Nov 30, 2011 1.480 1.562 1.435 1.535 202,616 +0.11(+7.60%)
Nov 29, 2011 1.499 1.526 1.417 1.426 93,064 -0.07(-4.82%)
Nov 28, 2011 1.489 1.553 1.454 1.499 136,338 +0.09(+6.41%)
Nov 25, 2011 1.426 1.580 1.408 1.408 55,430 -0.02(-1.27%)
Nov 23, 2011 1.535 1.544 1.426 1.426 162,012 -0.12(-7.60%)
Nov 22, 2011 1.544 1.589 1.517 1.544 76,834 +0.01(+0.59%)
Nov 21, 2011 1.580 1.598 1.535 1.535 73,318 -0.09(-5.56%)
Nov 18, 2011 1.580 1.670 1.544 1.625 89,589 +0.04(+2.27%)
Nov 17, 2011 1.625 1.661 1.580 1.589 130,839 -0.03(-1.68%)
Nov 16, 2011 1.679 1.733 1.580 1.616 71,280 -0.10(-5.79%)
Nov 15, 2011 1.625 1.751 1.625 1.715 41,820 +0.09(+5.56%)
Nov 14, 2011 1.715 1.760 1.607 1.625 73,028 -0.09(-5.26%)
Nov 11, 2011 1.688 1.724 1.625 1.715 93,733 +0.05(+3.26%)
Nov 10, 2011 1.643 1.679 1.625 1.661 69,642 +0.06(+3.95%)
Nov 09, 2011 1.679 1.718 1.571 1.598 164,383 -0.15(-8.76%)
Nov 08, 2011 1.715 1.796 1.643 1.751 74,252 +0.06(+3.74%)
Nov 07, 2011 1.652 1.724 1.625 1.688 44,953 +0.02(+1.08%)
Nov 04, 2011 1.760 1.760 1.652 1.670 34,921 -0.10(-5.61%)
Nov 03, 2011 1.733 1.787 1.626 1.769 95,879 +0.06(+3.70%)
Nov 02, 2011 1.634 1.724 1.571 1.706 85,899 +0.12(+7.39%)
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.