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 )

6.650 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2003 8.706 8.889 8.687 8.834 33,719 +0.13(+1.47%)
Feb 27, 2003 8.641 8.724 8.614 8.706 148,846 +0.15(+1.71%)
Feb 26, 2003 8.596 8.614 8.522 8.559 26,953 -0.05(-0.64%)
Feb 25, 2003 8.568 8.651 8.431 8.614 337,086 +0.05(+0.53%)
Feb 24, 2003 8.715 8.797 8.568 8.568 85,662 -0.15(-1.68%)
Feb 21, 2003 8.733 8.751 8.660 8.715 76,387 -0.04(-0.42%)
Feb 20, 2003 8.696 8.797 8.651 8.751 52,488 +0.05(+0.53%)
Feb 19, 2003 8.751 8.871 8.706 8.706 80,097 -0.05(-0.52%)
Feb 18, 2003 8.532 8.751 8.532 8.751 68,202 +0.23(+2.69%)
Feb 14, 2003 8.385 8.541 8.385 8.522 39,612 +0.14(+1.64%)
Feb 13, 2003 8.522 8.522 8.156 8.385 99,739 -0.14(-1.61%)
Feb 12, 2003 8.632 8.687 8.522 8.522 95,811 -0.16(-1.80%)
Feb 11, 2003 8.907 8.907 8.477 8.678 77,478 -0.27(-3.07%)
Feb 10, 2003 8.944 9.026 8.889 8.953 50,852 -0.01(-0.10%)
Feb 07, 2003 8.962 8.981 8.898 8.962 9,821 +0.05(+0.51%)
Feb 06, 2003 9.109 9.109 8.852 8.916 43,977 -0.16(-1.82%)
Feb 05, 2003 9.164 9.228 9.026 9.081 46,596 -0.06(-0.70%)
Feb 04, 2003 9.173 9.210 9.146 9.146 23,352 -0.04(-0.40%)
Feb 03, 2003 9.164 9.237 9.118 9.182 47,360 -0.03(-0.30%)
Jan 31, 2003 9.164 9.246 9.100 9.210 27,062 +0.06(+0.70%)
Jan 30, 2003 9.356 9.356 9.036 9.146 84,680 -0.21(-2.25%)
Jan 29, 2003 9.255 9.375 9.255 9.356 47,687 +0.03(+0.29%)
Jan 28, 2003 9.310 9.375 9.255 9.329 60,891 +0.00(+0.00%)
Jan 27, 2003 9.393 9.393 9.255 9.329 58,490 -0.06(-0.68%)
Jan 24, 2003 9.320 9.393 9.237 9.393 186,385 +0.07(+0.79%)
Jan 23, 2003 9.301 9.320 9.072 9.320 18,660 +0.00(+0.00%)
Jan 22, 2003 9.292 9.384 9.237 9.320 214,648 +0.02(+0.20%)
Jan 21, 2003 9.301 9.329 9.255 9.301 161,286 +0.01(+0.10%)
Jan 17, 2003 9.210 9.292 9.200 9.292 107,160 +0.04(+0.40%)
Jan 16, 2003 9.329 9.329 9.237 9.255 102,577 -0.09(-0.98%)
Jan 15, 2003 9.045 9.420 9.045 9.347 205,263 +0.30(+3.34%)
Jan 14, 2003 9.072 9.091 9.026 9.045 50,742 -0.03(-0.30%)
Jan 13, 2003 9.118 9.118 9.017 9.072 43,868 +0.00(+0.00%)
Jan 10, 2003 9.026 9.118 8.981 9.072 58,818 +0.09(+1.02%)
Jan 09, 2003 8.981 9.054 8.971 8.981 189,986 +0.03(+0.31%)
Jan 08, 2003 8.935 9.072 8.935 8.953 193,368 +0.02(+0.21%)
Jan 07, 2003 8.935 8.953 8.916 8.935 194,132 +0.00(+0.00%)
Jan 06, 2003 8.889 8.935 8.861 8.935 85,990 +0.05(+0.52%)
Jan 03, 2003 8.797 8.935 8.797 8.889 97,775 +0.09(+1.04%)
Jan 02, 2003 8.981 8.981 8.715 8.797 154,629 -0.14(-1.54%)
Dec 31, 2002 8.825 8.962 8.825 8.935 354,546 +0.09(+1.04%)
Dec 30, 2002 9.091 9.136 8.806 8.843 341,123 -0.20(-2.23%)
Dec 27, 2002 9.118 9.118 8.935 9.045 206,136 -0.06(-0.70%)
Dec 26, 2002 9.164 9.164 8.981 9.109 50,415 -0.04(-0.40%)
Dec 24, 2002 9.118 9.164 9.072 9.146 153,865 -0.02(-0.20%)
Dec 23, 2002 8.935 9.164 8.935 9.164 69,075 +0.20(+2.25%)
Dec 20, 2002 8.751 9.063 8.706 8.962 126,693 +0.21(+2.41%)
Dec 19, 2002 8.706 8.797 8.678 8.751 145,135 +0.05(+0.53%)
Dec 18, 2002 8.733 8.797 8.660 8.706 528,163 -0.07(-0.84%)
Dec 17, 2002 8.797 8.871 8.706 8.779 122,656 -0.05(-0.62%)
Dec 16, 2002 8.916 8.935 8.797 8.834 76,932 -0.08(-0.92%)
Dec 13, 2002 8.935 8.944 8.907 8.916 12,985 -0.02(-0.21%)
Dec 12, 2002 9.164 9.164 8.935 8.935 390,775 -0.23(-2.50%)
Dec 11, 2002 9.228 9.255 9.091 9.164 40,048 -0.16(-1.67%)
Dec 10, 2002 9.164 9.320 9.054 9.320 69,294 +0.13(+1.40%)
Dec 09, 2002 9.329 9.329 9.072 9.191 158,994 -0.17(-1.86%)
Dec 06, 2002 8.990 9.485 8.898 9.365 148,955 +0.38(+4.18%)
Dec 05, 2002 8.999 9.063 8.935 8.990 200,898 +0.01(+0.10%)
Dec 04, 2002 9.026 9.173 8.706 8.981 189,767 -0.03(-0.31%)
Dec 03, 2002 9.164 9.164 8.981 9.008 152,774 -0.20(-2.19%)
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.