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, 2013 3.564 3.564 3.221 3.374 992,127 -0.18(-5.08%)
Jan 30, 2013 3.600 3.600 3.412 3.555 784,827 -0.05(-1.25%)
Jan 29, 2013 3.474 3.645 3.338 3.600 1,099,055 +0.20(+5.84%)
Jan 28, 2013 3.050 3.402 3.005 3.402 795,401 +0.42(+13.90%)
Jan 25, 2013 2.761 3.068 2.761 2.986 368,265 +0.24(+8.88%)
Jan 24, 2013 2.725 2.788 2.725 2.743 335,215 +0.02(+0.66%)
Jan 23, 2013 2.671 2.725 2.617 2.725 294,553 +0.06(+2.37%)
Jan 22, 2013 2.580 2.680 2.544 2.662 322,819 +0.09(+3.51%)
Jan 18, 2013 2.517 2.571 2.517 2.571 159,176 +0.05(+2.15%)
Jan 17, 2013 2.436 2.635 2.432 2.517 490,421 +0.11(+4.49%)
Jan 16, 2013 2.445 2.463 2.382 2.409 80,328 -0.03(-1.11%)
Jan 15, 2013 2.445 2.463 2.409 2.436 78,326 -0.01(-0.37%)
Jan 14, 2013 2.400 2.472 2.328 2.445 214,912 +0.07(+3.04%)
Jan 11, 2013 2.391 2.391 2.328 2.373 109,758 +0.01(+0.38%)
Jan 10, 2013 2.418 2.436 2.364 2.364 56,716 -0.05(-1.87%)
Jan 09, 2013 2.463 2.472 2.382 2.409 142,929 -0.05(-2.20%)
Jan 08, 2013 2.337 2.526 2.298 2.463 450,510 +0.14(+5.81%)
Jan 07, 2013 2.165 2.364 2.129 2.328 419,066 +0.18(+8.40%)
Jan 04, 2013 2.138 2.192 2.129 2.147 146,541 +0.02(+0.85%)
Jan 03, 2013 2.075 2.165 2.039 2.129 172,604 +0.06(+3.06%)
Jan 02, 2013 2.057 2.084 1.985 2.066 200,866 +0.08(+4.09%)
Dec 31, 2012 1.985 2.012 1.940 1.985 123,758 -0.01(-0.45%)
Dec 28, 2012 2.012 2.015 1.994 1.994 81,505 -0.03(-1.34%)
Dec 27, 2012 2.048 2.057 2.003 2.021 63,846 -0.01(-0.44%)
Dec 26, 2012 2.021 2.066 2.003 2.030 65,256 +0.04(+1.81%)
Dec 24, 2012 2.030 2.075 1.994 1.994 28,593 -0.05(-2.64%)
Dec 21, 2012 2.003 2.066 1.994 2.048 85,028 -0.03(-1.30%)
Dec 20, 2012 2.048 2.075 2.039 2.075 78,535 +0.02(+0.88%)
Dec 19, 2012 2.102 2.111 2.039 2.057 33,748 -0.03(-1.30%)
Dec 18, 2012 2.021 2.111 2.021 2.084 68,579 +0.05(+2.21%)
Dec 17, 2012 2.021 2.066 1.994 2.039 90,787 +0.04(+1.80%)
Dec 14, 2012 1.976 2.030 1.913 2.003 109,514 +0.02(+0.91%)
Dec 13, 2012 1.949 2.030 1.940 1.985 174,227 +0.01(+0.46%)
Dec 12, 2012 1.949 1.976 1.886 1.976 73,815 +0.05(+2.34%)
Dec 11, 2012 1.904 1.949 1.904 1.931 74,301 +0.02(+0.94%)
Dec 10, 2012 1.868 1.949 1.868 1.913 142,847 +0.02(+0.95%)
Dec 07, 2012 1.841 1.895 1.823 1.895 133,141 +0.05(+2.94%)
Dec 06, 2012 1.859 1.860 1.795 1.841 121,465 -0.03(-1.45%)
Dec 05, 2012 1.895 1.931 1.814 1.868 107,610 -0.04(-1.90%)
Dec 04, 2012 1.877 1.922 1.850 1.904 105,115 +0.01(+0.48%)
Nov 30, 2012 1.958 1.994 1.895 1.895 39,572 -0.05(-2.78%)
Nov 29, 2012 1.967 1.967 1.922 1.949 42,977 +0.02(+0.93%)
Nov 28, 2012 1.985 2.039 1.877 1.931 79,233 -0.05(-2.73%)
Nov 27, 2012 2.039 2.053 1.985 1.985 88,381 -0.05(-2.65%)
Nov 26, 2012 1.967 2.048 1.949 2.039 129,226 +0.11(+5.61%)
Nov 23, 2012 1.985 2.003 1.931 1.931 10,893 -0.04(-1.83%)
Nov 21, 2012 1.940 2.012 1.913 1.967 100,053 +0.03(+1.40%)
Nov 20, 2012 1.913 1.985 1.904 1.940 88,766 +0.03(+1.41%)
Nov 19, 2012 1.841 1.940 1.841 1.913 118,529 +0.05(+2.42%)
Nov 16, 2012 1.786 1.877 1.786 1.868 119,214 +0.04(+1.97%)
Nov 15, 2012 1.886 1.895 1.534 1.832 183,585 -0.08(-4.25%)
Nov 14, 2012 2.003 2.003 1.868 1.913 128,116 -0.08(-4.07%)
Nov 13, 2012 1.931 1.994 1.642 1.994 336,231 +0.04(+1.84%)
Nov 12, 2012 1.985 1.985 1.958 1.958 102,877 +0.00(+0.00%)
Nov 09, 2012 1.958 2.030 1.859 1.958 98,784 -0.04(-1.81%)
Nov 08, 2012 2.012 2.030 1.971 1.994 152,769 -0.02(-0.90%)
Nov 07, 2012 1.949 2.030 1.879 2.012 274,381 +0.03(+1.36%)
Nov 06, 2012 1.994 2.030 1.913 1.985 309,499 +0.04(+1.85%)
Nov 05, 2012 2.075 2.075 1.931 1.949 198,913 -0.13(-6.09%)
Nov 02, 2012 1.967 2.075 1.940 2.075 336,512 +0.13(+6.48%)
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.