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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 7.459 7.615 7.239 7.349 234,197 -0.16(-2.20%)
Dec 28, 2007 7.707 7.872 7.478 7.514 183,875 -0.27(-3.53%)
Dec 27, 2007 8.257 8.394 7.753 7.789 153,647 -0.50(-6.08%)
Dec 26, 2007 8.367 8.577 8.137 8.293 171,544 -0.26(-3.00%)
Dec 24, 2007 8.046 8.641 8.046 8.550 82,007 +0.39(+4.83%)
Dec 21, 2007 8.669 8.779 8.101 8.156 763,982 -0.34(-3.99%)
Dec 20, 2007 8.110 8.495 7.936 8.495 213,557 +0.51(+6.43%)
Dec 19, 2007 7.908 8.018 7.771 7.982 178,418 +0.07(+0.93%)
Dec 18, 2007 7.404 7.927 7.212 7.908 189,658 +0.58(+7.87%)
Dec 17, 2007 7.588 7.643 7.331 7.331 150,482 -0.34(-4.42%)
Dec 14, 2007 7.533 7.899 7.359 7.670 144,044 -0.02(-0.24%)
Dec 13, 2007 7.331 7.753 7.294 7.688 204,717 +0.29(+3.97%)
Dec 12, 2007 7.533 7.780 7.304 7.395 156,554 +0.05(+0.75%)
Dec 11, 2007 7.487 7.707 7.157 7.340 355,637 -0.15(-1.96%)
Dec 10, 2007 7.533 7.633 7.414 7.487 125,602 -0.05(-0.61%)
Dec 07, 2007 7.459 7.707 7.285 7.533 146,990 +0.12(+1.61%)
Dec 06, 2007 7.111 7.524 7.111 7.414 511,358 +0.30(+4.25%)
Dec 05, 2007 7.047 7.249 6.699 7.111 530,782 +0.21(+3.05%)
Dec 04, 2007 7.340 7.395 6.873 6.900 412,273 -0.57(-7.61%)
Dec 03, 2007 7.808 7.808 7.258 7.469 337,086 -0.33(-4.23%)
Nov 30, 2007 7.423 7.798 7.359 7.798 339,268 +0.47(+6.38%)
Nov 29, 2007 7.249 7.368 7.175 7.331 471,855 +0.09(+1.27%)
Nov 28, 2007 6.845 7.276 6.845 7.239 508,957 +0.39(+5.76%)
Nov 27, 2007 6.800 6.946 6.726 6.845 312,314 +0.05(+0.81%)
Nov 26, 2007 7.102 7.102 6.644 6.790 409,872 -0.35(-4.88%)
Nov 23, 2007 6.864 7.322 6.809 7.139 70,821 +0.34(+4.99%)
Nov 21, 2007 6.406 6.800 6.231 6.800 209,628 +0.39(+6.15%)
Nov 20, 2007 6.424 6.570 6.103 6.406 352,363 -0.03(-0.43%)
Nov 19, 2007 6.946 7.038 6.341 6.433 425,876 -0.52(-7.51%)
Nov 16, 2007 7.588 7.588 6.891 6.955 438,026 -0.61(-8.11%)
Nov 15, 2007 7.533 7.633 7.414 7.569 128,439 +0.04(+0.49%)
Nov 14, 2007 7.624 7.771 7.469 7.533 208,537 -0.07(-0.96%)
Nov 13, 2007 7.111 7.652 7.102 7.606 224,360 +0.58(+8.21%)
Nov 12, 2007 7.322 7.377 6.763 7.029 235,300 -0.28(-3.88%)
Nov 09, 2007 7.450 7.551 6.873 7.313 337,740 -0.29(-3.86%)
Nov 08, 2007 7.982 7.982 7.414 7.606 464,300 -0.25(-3.15%)
Nov 07, 2007 8.046 8.330 7.546 7.853 478,075 -0.61(-7.25%)
Nov 06, 2007 8.266 8.806 8.082 8.467 273,575 +0.20(+2.44%)
Nov 05, 2007 8.028 8.403 7.826 8.266 198,716 +0.10(+1.23%)
Nov 02, 2007 8.247 8.247 7.835 8.165 240,947 -0.05(-0.67%)
Nov 01, 2007 8.385 8.385 7.991 8.220 345,597 -0.45(-5.18%)
Oct 31, 2007 8.596 8.861 8.385 8.669 147,863 +0.09(+1.07%)
Oct 30, 2007 8.889 8.889 8.504 8.577 127,566 -0.36(-4.00%)
Oct 29, 2007 8.806 9.080 8.706 8.935 135,532 +0.16(+1.77%)
Oct 26, 2007 8.467 8.834 8.458 8.779 139,024 +0.46(+5.51%)
Oct 25, 2007 8.247 8.330 8.092 8.321 168,815 +0.11(+1.34%)
Oct 24, 2007 8.403 8.431 8.064 8.211 106,942 -0.24(-2.82%)
Oct 23, 2007 8.559 8.651 8.202 8.449 85,444 -0.04(-0.43%)
Oct 22, 2007 8.064 8.522 7.982 8.486 138,151 +0.30(+3.70%)
Oct 19, 2007 8.953 8.953 8.137 8.183 212,902 -0.79(-8.78%)
Oct 18, 2007 8.742 9.008 8.742 8.971 71,040 +0.19(+2.19%)
Oct 17, 2007 8.696 8.889 8.696 8.779 91,010 +0.18(+2.13%)
Oct 16, 2007 8.550 8.678 8.394 8.596 87,518 +0.04(+0.43%)
Oct 15, 2007 8.669 9.026 8.147 8.559 124,620 -0.12(-1.37%)
Oct 12, 2007 8.852 9.036 8.522 8.678 134,659 -0.17(-1.97%)
Oct 11, 2007 8.806 9.200 8.522 8.852 204,390 +0.11(+1.26%)
Oct 10, 2007 8.843 8.907 8.614 8.742 98,430 -0.11(-1.24%)
Oct 09, 2007 8.550 8.981 8.513 8.852 97,557 +0.34(+3.98%)
Oct 08, 2007 8.816 8.871 8.458 8.513 243,020 -0.34(-3.83%)
Oct 05, 2007 8.596 9.008 8.367 8.852 153,974 +0.36(+4.21%)
Oct 04, 2007 8.247 8.559 8.119 8.495 79,988 +0.26(+3.11%)
Oct 03, 2007 8.550 8.596 8.238 8.238 205,700 -0.38(-4.36%)
Oct 02, 2007 8.385 8.623 8.293 8.614 188,676 +0.27(+3.18%)
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.