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: 4:10 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 (%)
Oct 29, 2010 1.760 1.765 1.733 1.760 205,302 -0.01(-0.51%)
Oct 28, 2010 1.823 1.832 1.733 1.769 316,386 -0.04(-2.00%)
Oct 27, 2010 1.787 1.823 1.751 1.805 151,183 +0.00(+0.00%)
Oct 25, 2010 1.823 1.833 1.787 1.805 105,522 +0.00(+0.00%)
Oct 22, 2010 1.805 1.814 1.796 1.805 103,054 +0.01(+0.50%)
Oct 21, 2010 1.814 1.814 1.760 1.796 203,112 +0.00(+0.00%)
Oct 20, 2010 1.814 1.833 1.787 1.796 162,566 +0.00(+0.00%)
Oct 19, 2010 1.796 1.833 1.796 1.796 166,486 -0.01(-0.50%)
Oct 18, 2010 1.805 1.833 1.796 1.805 360,591 +0.00(+0.00%)
Oct 15, 2010 1.833 1.833 1.787 1.805 366,678 +0.00(+0.00%)
Oct 14, 2010 1.805 1.814 1.778 1.805 136,831 +0.01(+0.50%)
Oct 13, 2010 1.814 1.814 1.778 1.796 231,529 -0.01(-0.50%)
Oct 12, 2010 1.796 1.805 1.787 1.805 87,274 +0.00(+0.00%)
Oct 11, 2010 1.823 1.833 1.796 1.805 90,196 -0.01(-0.50%)
Oct 08, 2010 1.814 1.823 1.778 1.814 124,123 +0.02(+1.01%)
Oct 07, 2010 1.823 1.833 1.760 1.796 1,331 +0.00(+0.00%)
Oct 06, 2010 1.787 1.833 1.778 1.796 130,055 -0.01(-0.50%)
Oct 05, 2010 1.796 1.805 1.742 1.805 622 +0.05(+2.56%)
Oct 04, 2010 1.823 1.823 1.742 1.760 107,763 -0.05(-2.98%)
Oct 01, 2010 1.814 1.842 1.751 1.814 133,609 +0.00(+0.00%)
Sep 30, 2010 1.814 1.814 1.733 1.814 1,987 +0.02(+1.01%)
Sep 29, 2010 1.796 1.805 1.769 1.796 98,132 -0.01(-0.50%)
Sep 28, 2010 1.805 1.833 1.733 1.805 712 +0.02(+1.01%)
Sep 27, 2010 1.833 1.833 1.778 1.787 236,936 -0.05(-2.94%)
Sep 24, 2010 1.778 1.842 1.751 1.842 109,371 +0.10(+5.70%)
Sep 23, 2010 1.742 1.805 1.742 1.742 58,665 -0.05(-2.53%)
Sep 22, 2010 1.805 1.851 1.769 1.787 119,991 -0.03(-1.49%)
Sep 21, 2010 1.833 1.851 1.787 1.814 839 -0.02(-0.98%)
Sep 20, 2010 1.751 1.860 1.733 1.833 255,885 +0.09(+5.18%)
Sep 17, 2010 1.742 1.860 1.742 1.742 379,471 -0.15(-8.10%)
Sep 15, 2010 1.887 1.923 1.860 1.896 198 +0.01(+0.48%)
Sep 14, 2010 1.887 1.923 1.842 1.887 152,444 -0.02(-0.95%)
Sep 13, 2010 1.896 1.950 1.896 1.905 207,064 +0.04(+1.93%)
Sep 10, 2010 1.869 1.896 1.860 1.869 72,679 +0.00(+0.00%)
Sep 09, 2010 1.914 2.022 1.851 1.869 137,119 -0.01(-0.48%)
Sep 08, 2010 1.778 2.157 1.778 1.878 321 +0.11(+6.12%)
Sep 07, 2010 1.842 1.869 1.769 1.769 1,690 -0.08(-4.39%)
Sep 03, 2010 1.823 1.896 1.796 1.851 148,528 +0.05(+3.02%)
Sep 02, 2010 1.787 1.823 1.742 1.796 1,226 +0.00(+0.00%)
Sep 01, 2010 1.706 1.796 1.697 1.796 375,689 +0.05(+3.11%)
Aug 31, 2010 1.742 1.833 1.652 1.742 638 -0.05(-2.53%)
Aug 30, 2010 1.833 1.896 1.760 1.787 227,518 -0.06(-3.41%)
Aug 27, 2010 1.851 1.878 1.814 1.851 189,307 +0.06(+3.54%)
Aug 26, 2010 1.805 1.958 1.778 1.787 1,310 -0.01(-0.50%)
Aug 25, 2010 1.778 1.814 1.715 1.796 1,294 +0.01(+0.50%)
Aug 24, 2010 1.896 1.950 1.787 1.787 5,844 -0.11(-5.71%)
Aug 23, 2010 1.968 2.103 1.896 1.896 185,294 -0.06(-3.23%)
Aug 20, 2010 1.823 2.266 1.742 1.959 533,902 +0.13(+6.90%)
Aug 19, 2010 2.004 2.013 1.833 1.833 4,525 -0.18(-8.97%)
Aug 18, 2010 2.022 2.058 2.004 2.013 18,407 -0.01(-0.45%)
Aug 17, 2010 2.058 2.085 2.004 2.022 3,322 +0.01(+0.45%)
Aug 16, 2010 2.121 2.185 2.004 2.013 170,567 -0.08(-3.88%)
Aug 13, 2010 2.094 2.374 2.085 2.094 156,626 -0.06(-2.93%)
Aug 12, 2010 1.968 2.257 1.968 2.157 215,281 -0.14(-6.27%)
Aug 11, 2010 2.446 2.491 2.239 2.302 5,131 -0.21(-8.27%)
Aug 10, 2010 2.582 2.582 2.437 2.510 2,339 -0.11(-4.14%)
Aug 09, 2010 2.546 2.654 2.528 2.618 76,078 +0.10(+3.94%)
Aug 06, 2010 2.519 2.636 2.482 2.519 118,243 -0.13(-4.78%)
Aug 05, 2010 2.600 2.699 2.546 2.645 185,181 -0.02(-0.68%)
Aug 04, 2010 2.401 2.663 2.383 2.663 209,694 +0.27(+11.32%)
Aug 03, 2010 2.356 2.482 2.284 2.392 201,635 +0.04(+1.53%)
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.