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 )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2005 8.120 8.156 7.985 8.048 275,752 -0.04(-0.45%)
Nov 29, 2005 8.102 8.102 7.994 8.084 130,007 +0.07(+0.90%)
Nov 28, 2005 8.120 8.301 7.940 8.012 184,758 -0.10(-1.22%)
Nov 25, 2005 8.147 8.174 8.084 8.111 73,260 -0.13(-1.53%)
Nov 23, 2005 8.129 8.346 8.129 8.238 95,759 +0.14(+1.78%)
Nov 22, 2005 8.084 8.120 8.030 8.093 105,291 +0.01(+0.11%)
Nov 21, 2005 8.120 8.138 7.886 8.084 197,393 +0.05(+0.67%)
Nov 18, 2005 8.211 8.211 7.994 8.030 352,892 -0.05(-0.56%)
Nov 17, 2005 8.057 8.111 8.012 8.075 252,810 +0.03(+0.34%)
Nov 16, 2005 8.165 8.183 7.967 8.048 436,682 -0.13(-1.55%)
Nov 15, 2005 8.256 8.256 8.120 8.174 395,785 -0.08(-0.98%)
Nov 14, 2005 8.355 8.361 8.147 8.256 163,922 -0.09(-1.08%)
Nov 11, 2005 8.346 8.472 8.301 8.346 132,667 -0.04(-0.43%)
Nov 10, 2005 8.310 8.562 8.193 8.382 312,771 +0.08(+0.98%)
Nov 09, 2005 8.409 8.535 8.256 8.301 218,008 -0.18(-2.13%)
Nov 08, 2005 8.752 8.815 8.409 8.481 439,231 -0.27(-3.09%)
Nov 07, 2005 8.653 8.833 8.653 8.752 486,114 +0.11(+1.25%)
Nov 04, 2005 8.599 8.653 8.535 8.644 423,160 +0.07(+0.84%)
Nov 03, 2005 8.608 8.662 8.544 8.571 120,697 +0.00(+0.00%)
Nov 02, 2005 8.382 8.797 8.382 8.571 330,726 +0.25(+3.04%)
Nov 01, 2005 8.111 8.445 8.039 8.319 1,499,350 +0.20(+2.44%)
Oct 31, 2005 8.301 8.608 8.093 8.120 1,722,900 -0.13(-1.53%)
Oct 28, 2005 8.120 8.310 8.075 8.247 573,893 +0.17(+2.12%)
Oct 27, 2005 8.075 8.165 7.976 8.075 277,858 -0.04(-0.44%)
Oct 26, 2005 8.391 8.427 7.967 8.111 864,941 -0.34(-4.06%)
Oct 25, 2005 8.887 8.887 8.418 8.454 1,428,860 -0.48(-5.35%)
Oct 24, 2005 8.977 9.050 8.824 8.932 178,108 -0.01(-0.10%)
Oct 21, 2005 8.968 9.005 8.842 8.941 155,720 -0.03(-0.30%)
Oct 20, 2005 9.068 9.122 8.932 8.968 258,573 -0.17(-1.88%)
Oct 19, 2005 8.932 9.140 8.725 9.140 159,710 +0.14(+1.50%)
Oct 18, 2005 9.104 9.140 8.932 9.005 95,427 -0.05(-0.60%)
Oct 17, 2005 9.185 9.185 8.941 9.059 113,382 -0.14(-1.57%)
Oct 14, 2005 9.203 9.293 9.005 9.203 97,865 +0.05(+0.49%)
Oct 13, 2005 8.932 9.158 8.887 9.158 161,816 +0.21(+2.32%)
Oct 12, 2005 8.842 8.986 8.725 8.950 187,197 +0.06(+0.71%)
Oct 11, 2005 9.131 9.311 8.878 8.887 239,399 -0.20(-2.18%)
Oct 10, 2005 9.329 9.925 8.968 9.086 158,158 +0.02(+0.20%)
Oct 07, 2005 9.293 9.356 9.068 9.068 203,267 -0.17(-1.86%)
Oct 06, 2005 9.104 9.293 9.050 9.239 111,054 +0.05(+0.49%)
Oct 05, 2005 9.474 9.474 9.194 9.194 144,637 -0.23(-2.49%)
Oct 04, 2005 9.393 9.708 9.302 9.429 111,387 +0.05(+0.48%)
Oct 03, 2005 9.555 9.609 9.356 9.383 91,769 -0.17(-1.79%)
Sep 30, 2005 9.600 9.600 9.429 9.555 135,548 -0.04(-0.38%)
Sep 29, 2005 9.365 9.609 9.230 9.591 74,369 +0.27(+2.90%)
Sep 28, 2005 9.519 9.519 9.113 9.320 475,252 -0.20(-2.09%)
Sep 27, 2005 9.681 9.726 9.474 9.519 89,774 -0.12(-1.22%)
Sep 26, 2005 9.654 9.654 9.519 9.636 162,924 +0.03(+0.28%)
Sep 23, 2005 9.609 9.654 9.501 9.609 122,692 +0.09(+0.95%)
Sep 22, 2005 9.654 9.744 9.438 9.519 245,495 -0.14(-1.40%)
Sep 21, 2005 9.970 9.970 9.654 9.654 138,873 -0.36(-3.60%)
Sep 20, 2005 10.29 10.38 9.817 10.02 238,069 -0.32(-3.06%)
Sep 19, 2005 10.47 10.50 10.24 10.33 105,845 -0.14(-1.29%)
Sep 16, 2005 10.63 10.64 10.39 10.47 410,969 -0.07(-0.69%)
Sep 15, 2005 10.56 10.59 10.48 10.54 161,705 -0.04(-0.34%)
Sep 14, 2005 10.90 11.05 10.45 10.57 138,873 -0.30(-2.74%)
Sep 13, 2005 11.01 11.02 10.86 10.87 72,706 -0.22(-1.95%)
Sep 12, 2005 11.05 11.19 10.93 11.09 127,790 +0.05(+0.41%)
Sep 09, 2005 10.90 11.10 10.89 11.04 142,974 +0.08(+0.74%)
Sep 08, 2005 11.06 11.16 10.95 10.96 91,437 -0.18(-1.62%)
Sep 07, 2005 11.12 11.28 11.11 11.14 93,321 -0.06(-0.56%)
Sep 06, 2005 11.13 11.28 11.13 11.21 116,818 +0.16(+1.47%)
Sep 02, 2005 11.21 11.28 11.03 11.04 149,957 -0.09(-0.81%)
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.