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 )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2012 2.021 2.066 1.922 1.922 363,044 -0.08(-4.05%)
Oct 26, 2012 2.057 2.003 2.003 2.003 110,278 -0.07(-3.48%)
Oct 25, 2012 1.994 2.084 1.931 2.075 124,874 +0.09(+4.55%)
Oct 24, 2012 2.021 2.021 1.967 1.985 96,773 -0.04(-1.79%)
Oct 23, 2012 2.039 2.039 1.868 2.021 306,073 -0.08(-3.86%)
Oct 19, 2012 2.066 2.102 2.057 2.102 153,010 +0.05(+2.64%)
Oct 18, 2012 2.174 2.202 2.048 2.048 170,337 -0.13(-5.81%)
Oct 17, 2012 2.202 2.202 2.123 2.174 76,756 +0.00(+0.00%)
Oct 16, 2012 2.138 2.219 2.128 2.174 230,665 +0.03(+1.26%)
Oct 15, 2012 2.093 2.165 2.075 2.147 121,182 +0.06(+3.03%)
Oct 12, 2012 2.120 2.183 2.057 2.084 177,528 -0.04(-1.70%)
Oct 11, 2012 2.156 2.211 2.120 2.120 165,768 -0.05(-2.49%)
Oct 10, 2012 2.165 2.238 2.147 2.174 125,812 +0.03(+1.26%)
Oct 09, 2012 2.220 2.238 2.147 2.147 183,617 -0.07(-3.25%)
Oct 08, 2012 2.165 2.229 2.102 2.220 203,024 +0.05(+2.50%)
Oct 05, 2012 2.202 2.256 2.129 2.165 297,507 +0.01(+0.42%)
Oct 04, 2012 2.111 2.156 2.089 2.156 226,364 +0.08(+3.91%)
Oct 03, 2012 2.066 2.120 2.030 2.075 135,026 +0.02(+0.88%)
Oct 02, 2012 2.030 2.075 2.012 2.057 88,031 +0.06(+3.17%)
Oct 01, 2012 2.111 2.147 1.994 1.994 595,616 -0.06(-3.07%)
Sep 28, 2012 2.048 2.084 2.021 2.057 184,455 +0.03(+1.33%)
Sep 27, 2012 1.967 2.039 1.850 2.030 349,650 +0.06(+3.21%)
Sep 26, 2012 2.039 2.039 1.958 1.967 311,562 -0.09(-4.39%)
Sep 25, 2012 2.075 2.111 1.967 2.057 479,700 +0.03(+1.33%)
Sep 24, 2012 1.904 2.039 1.904 2.030 273,072 +0.08(+4.17%)
Sep 21, 2012 1.886 1.976 1.877 1.949 360,577 +0.07(+3.85%)
Sep 20, 2012 1.895 1.940 1.832 1.877 578,011 +0.01(+0.48%)
Sep 19, 2012 1.868 1.886 1.814 1.868 140,105 +0.03(+1.47%)
Sep 18, 2012 1.786 1.877 1.777 1.841 459,507 +0.05(+2.51%)
Sep 17, 2012 1.741 1.795 1.741 1.795 1,100,888 +0.05(+3.11%)
Sep 14, 2012 1.687 1.768 1.669 1.741 243,698 +0.07(+4.32%)
Sep 13, 2012 1.669 1.714 1.624 1.669 383,245 +0.02(+1.09%)
Sep 12, 2012 1.660 1.697 1.651 1.651 134,763 +0.00(+0.00%)
Sep 11, 2012 1.651 1.705 1.651 1.651 76,335 -0.02(-1.08%)
Sep 10, 2012 1.660 1.687 1.651 1.669 92,044 +0.00(+0.00%)
Sep 07, 2012 1.687 1.687 1.660 1.669 112,037 +0.00(+0.00%)
Sep 06, 2012 1.678 1.705 1.651 1.669 276,068 +0.03(+1.65%)
Sep 05, 2012 1.669 1.705 1.642 1.642 155,177 -0.02(-1.09%)
Sep 04, 2012 1.660 1.714 1.660 1.660 76,208 -0.01(-0.54%)
Aug 31, 2012 1.714 1.714 1.664 1.669 43,628 -0.02(-1.07%)
Aug 30, 2012 1.705 1.714 1.678 1.687 49,942 -0.02(-1.06%)
Aug 29, 2012 1.678 1.714 1.660 1.705 98,225 +0.07(+4.42%)
Aug 27, 2012 1.615 1.633 1.570 1.633 57,744 +0.04(+2.26%)
Aug 24, 2012 1.597 1.624 1.561 1.597 94,181 -0.02(-1.12%)
Aug 23, 2012 1.615 1.633 1.561 1.615 43,407 +0.00(+0.00%)
Aug 22, 2012 1.552 1.678 1.552 1.615 80,444 +0.06(+4.07%)
Aug 21, 2012 1.633 1.660 1.507 1.552 159,018 -0.05(-3.37%)
Aug 20, 2012 1.651 1.678 1.606 1.606 170,176 -0.04(-2.20%)
Aug 17, 2012 1.678 1.678 1.624 1.642 84,165 +0.00(+0.00%)
Aug 16, 2012 1.669 1.669 1.633 1.642 33,974 -0.02(-1.09%)
Aug 15, 2012 1.633 1.660 1.633 1.660 24,149 +0.03(+1.66%)
Aug 14, 2012 1.669 1.669 1.614 1.633 138,171 -0.02(-1.09%)
Aug 13, 2012 1.696 1.696 1.651 1.651 100,707 -0.02(-1.08%)
Aug 10, 2012 1.687 1.714 1.633 1.669 138,736 -0.03(-1.60%)
Aug 09, 2012 1.669 1.705 1.633 1.696 77,134 +0.01(+0.53%)
Aug 08, 2012 1.615 1.687 1.615 1.687 118,435 +0.06(+3.89%)
Aug 07, 2012 1.624 1.696 1.606 1.624 814,211 +0.01(+0.56%)
Aug 06, 2012 1.669 1.687 1.588 1.615 556,356 -0.07(-4.28%)
Aug 03, 2012 1.714 1.805 1.624 1.687 399,982 -0.03(-1.58%)
Aug 02, 2012 1.606 1.714 1.606 1.714 414,040 +0.12(+7.34%)
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.