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, 2023 6.120 6.284 6.091 6.274 1,105,746 +0.15(+2.52%)
Oct 30, 2023 5.947 6.178 5.928 6.120 856,725 +0.28(+4.78%)
Oct 27, 2023 6.014 6.058 5.812 5.841 838,927 -0.13(-2.10%)
Oct 26, 2023 5.870 5.995 5.745 5.966 964,813 +0.08(+1.31%)
Oct 25, 2023 6.034 6.061 5.875 5.889 906,414 -0.19(-3.16%)
Oct 24, 2023 6.120 6.274 6.005 6.082 1,128,371 +0.01(+0.16%)
Oct 23, 2023 6.111 6.293 5.976 6.072 1,049,968 -0.10(-1.56%)
Oct 20, 2023 6.293 6.380 6.106 6.168 970,207 -0.15(-2.44%)
Oct 19, 2023 6.342 6.481 6.293 6.322 1,117,100 +0.00(+0.00%)
Oct 18, 2023 6.361 6.438 6.276 6.322 694,298 -0.18(-2.81%)
Oct 17, 2023 6.322 6.610 6.312 6.505 1,028,366 +0.18(+2.89%)
Oct 16, 2023 5.937 6.409 5.904 6.322 2,031,222 +0.47(+8.06%)
Oct 13, 2023 5.774 5.889 5.774 5.851 1,042,878 +0.04(+0.66%)
Oct 12, 2023 6.063 6.149 5.750 5.812 1,188,179 -0.25(-4.13%)
Oct 11, 2023 6.063 6.197 5.981 6.063 1,513,690 +0.03(+0.48%)
Oct 10, 2023 6.053 6.120 5.976 6.034 3,044,689 +0.08(+1.29%)
Oct 09, 2023 5.937 6.164 5.894 5.957 2,196,696 -0.10(-1.59%)
Oct 06, 2023 5.889 6.082 5.803 6.053 988,502 +0.10(+1.62%)
Oct 05, 2023 6.053 6.082 5.899 5.957 1,569,885 -0.07(-1.12%)
Oct 04, 2023 6.111 6.197 5.948 6.024 1,035,901 -0.09(-1.42%)
Oct 03, 2023 6.419 6.419 6.072 6.111 1,678,989 -0.37(-5.65%)
Oct 02, 2023 6.669 6.688 6.385 6.476 1,066,637 -0.18(-2.75%)
Sep 29, 2023 6.794 6.880 6.582 6.659 1,289,690 -0.08(-1.14%)
Sep 28, 2023 6.524 6.828 6.524 6.736 818,004 +0.26(+4.01%)
Sep 27, 2023 6.515 6.727 6.423 6.476 1,726,345 -0.02(-0.30%)
Sep 26, 2023 6.592 6.736 6.447 6.496 1,080,397 -0.14(-2.17%)
Sep 25, 2023 6.794 6.736 6.611 6.640 1,095,125 -0.19(-2.82%)
Sep 22, 2023 7.102 7.256 6.803 6.832 1,448,254 -0.15(-2.20%)
Sep 21, 2023 6.852 7.102 6.803 6.986 938,703 +0.11(+1.54%)
Sep 20, 2023 7.227 7.227 6.866 6.880 1,037,568 -0.21(-2.99%)
Sep 19, 2023 7.131 7.265 7.054 7.092 1,381,215 -0.01(-0.14%)
Sep 18, 2023 7.294 7.390 7.006 7.102 1,490,815 -0.19(-2.64%)
Sep 15, 2023 7.650 7.756 7.265 7.294 2,025,873 -0.38(-4.89%)
Sep 14, 2023 7.208 7.727 7.169 7.670 1,227,858 +0.59(+8.29%)
Sep 13, 2023 7.330 7.378 7.044 7.083 935,623 -0.23(-3.13%)
Sep 12, 2023 7.111 7.340 6.930 7.311 1,798,223 +0.30(+4.21%)
Sep 11, 2023 6.721 7.202 6.721 7.016 1,958,707 +0.30(+4.54%)
Sep 08, 2023 6.626 6.740 6.540 6.711 933,185 +0.19(+2.92%)
Sep 07, 2023 6.759 6.802 6.397 6.521 1,603,519 -0.25(-3.66%)
Sep 06, 2023 6.883 7.005 6.707 6.768 856,948 -0.14(-2.07%)
Sep 05, 2023 7.273 7.340 6.911 6.911 1,079,783 -0.52(-7.04%)
Sep 01, 2023 7.673 7.711 6.730 7.435 2,070,889 -0.24(-3.10%)
Aug 31, 2023 7.816 7.925 7.625 7.673 621,687 -0.14(-1.83%)
Aug 30, 2023 7.854 7.896 7.749 7.816 451,200 -0.07(-0.85%)
Aug 29, 2023 7.711 7.954 7.654 7.882 627,118 +0.22(+2.86%)
Aug 28, 2023 7.559 7.801 7.559 7.663 534,226 +0.16(+2.16%)
Aug 25, 2023 7.758 7.835 7.492 7.501 658,424 -0.22(-2.84%)
Aug 24, 2023 7.511 7.749 7.501 7.720 648,057 +0.15(+2.01%)
Aug 23, 2023 7.597 7.692 7.511 7.568 718,938 -0.01(-0.13%)
Aug 22, 2023 7.806 7.892 7.568 7.578 494,644 -0.19(-2.45%)
Aug 21, 2023 7.682 7.801 7.630 7.768 723,640 +0.06(+0.74%)
Aug 18, 2023 7.882 8.082 7.673 7.711 718,573 -0.27(-3.34%)
Aug 17, 2023 7.768 8.025 7.720 7.977 771,818 +0.24(+3.08%)
Aug 16, 2023 8.187 8.263 7.739 7.739 601,805 -0.47(-5.68%)
Aug 15, 2023 8.225 8.311 8.073 8.206 543,699 -0.16(-1.93%)
Aug 14, 2023 8.453 8.501 8.063 8.368 775,322 -0.14(-1.68%)
Aug 11, 2023 8.406 8.558 8.406 8.510 581,053 +0.02(+0.22%)
Aug 10, 2023 8.463 8.763 8.358 8.491 918,439 +0.04(+0.45%)
Aug 09, 2023 8.920 8.930 8.453 8.453 1,728,209 -0.62(-6.82%)
Aug 08, 2023 9.101 9.158 8.796 9.072 1,306,963 -0.30(-3.15%)
Aug 07, 2023 10.01 10.01 9.177 9.367 1,529,714 -0.63(-6.29%)
Aug 04, 2023 8.710 10.18 8.510 9.996 2,157,809 +1.68(+20.27%)
Aug 03, 2023 8.472 8.510 8.244 8.311 827,435 -0.24(-2.78%)
Aug 02, 2023 8.729 8.729 8.349 8.549 959,991 -0.21(-2.39%)
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.