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 )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2016 10.79 10.83 10.35 10.58 692,371 -0.22(-2.01%)
Mar 30, 2016 10.83 11.12 10.68 10.80 835,360 +0.07(+0.67%)
Mar 29, 2016 10.32 10.77 10.23 10.72 423,465 +0.33(+3.21%)
Mar 28, 2016 10.40 10.51 10.35 10.39 364,075 +0.01(+0.09%)
Mar 24, 2016 10.35 10.38 10.38 10.38 413,640 -0.05(-0.43%)
Mar 23, 2016 10.76 10.80 10.34 10.43 758,070 -0.37(-3.43%)
Mar 22, 2016 10.87 10.95 10.65 10.80 494,441 -0.17(-1.56%)
Mar 21, 2016 11.42 11.53 10.89 10.97 541,216 -0.49(-4.26%)
Mar 18, 2016 11.09 11.62 11.08 11.46 1,100,093 +0.44(+4.02%)
Mar 17, 2016 10.96 11.07 10.83 11.01 413,497 +0.03(+0.25%)
Mar 16, 2016 10.81 11.12 10.68 10.99 829,380 +0.13(+1.16%)
Mar 15, 2016 11.04 11.13 10.81 10.86 499,858 -0.32(-2.83%)
Mar 14, 2016 11.45 11.45 10.99 11.18 731,418 -0.33(-2.83%)
Mar 11, 2016 10.97 11.55 10.95 11.50 1,225,746 +0.63(+5.81%)
Mar 10, 2016 11.08 11.11 10.72 10.87 885,208 -0.20(-1.79%)
Mar 09, 2016 10.96 11.17 10.85 11.07 872,454 +0.23(+2.08%)
Mar 08, 2016 11.11 11.22 10.81 10.84 798,277 -0.37(-3.30%)
Mar 07, 2016 11.26 11.47 11.13 11.21 634,260 -0.07(-0.64%)
Mar 04, 2016 10.94 11.31 10.81 11.28 1,786,327 +0.39(+3.56%)
Mar 03, 2016 10.78 10.97 10.68 10.90 731,738 +0.14(+1.26%)
Mar 02, 2016 11.05 11.13 10.62 10.76 1,123,769 -0.30(-2.69%)
Mar 01, 2016 10.52 11.10 10.45 11.06 1,873,891 +0.64(+6.15%)
Feb 29, 2016 10.54 10.60 10.13 10.42 1,637,130 -0.19(-1.79%)
Feb 26, 2016 10.57 10.73 10.35 10.61 1,345,741 +0.49(+4.82%)
Feb 25, 2016 9.876 10.15 9.876 10.12 1,157,575 +0.35(+3.60%)
Feb 24, 2016 9.858 9.858 9.605 9.767 709,708 -0.28(-2.78%)
Feb 23, 2016 9.975 10.16 9.822 10.05 447,202 +0.04(+0.36%)
Feb 22, 2016 9.876 10.15 9.867 10.01 991,497 +0.28(+2.88%)
Feb 19, 2016 9.560 9.799 9.506 9.731 390,104 +0.13(+1.32%)
Feb 18, 2016 10.12 10.12 9.596 9.605 1,179,354 -0.48(-4.74%)
Feb 17, 2016 10.09 10.40 9.978 10.08 648,377 +0.14(+1.36%)
Feb 16, 2016 9.596 9.993 9.560 9.948 781,406 +0.56(+5.96%)
Feb 12, 2016 9.334 9.388 9.388 9.388 601,296 +0.28(+3.07%)
Feb 11, 2016 9.298 9.515 8.982 9.108 973,739 -0.42(-4.36%)
Feb 10, 2016 9.099 9.569 9.081 9.524 986,300 +0.38(+4.15%)
Feb 09, 2016 9.560 9.614 9.027 9.145 1,176,666 -0.59(-6.03%)
Feb 08, 2016 10.07 10.12 9.560 9.731 933,736 -0.47(-4.60%)
Feb 05, 2016 10.89 11.19 10.20 10.20 805,614 -0.79(-7.15%)
Feb 04, 2016 11.65 11.75 10.82 10.99 567,232 -0.64(-5.51%)
Feb 03, 2016 11.48 11.64 11.05 11.63 690,253 +0.33(+2.88%)
Feb 02, 2016 11.76 11.89 11.21 11.30 873,436 -0.69(-5.72%)
Feb 01, 2016 11.76 12.14 11.66 11.99 776,316 +0.12(+0.99%)
Jan 29, 2016 11.59 11.92 11.58 11.87 947,191 +0.37(+3.22%)
Jan 28, 2016 12.19 12.19 11.44 11.50 655,324 -0.51(-4.21%)
Jan 27, 2016 12.10 12.48 11.93 12.01 725,393 -0.10(-0.82%)
Jan 26, 2016 11.64 12.14 11.52 12.11 900,786 +0.49(+4.20%)
Jan 25, 2016 11.87 11.91 11.59 11.62 516,598 -0.33(-2.79%)
Jan 22, 2016 11.98 12.22 11.84 11.95 950,553 +0.22(+1.85%)
Jan 21, 2016 11.84 12.07 11.55 11.74 549,927 -0.05(-0.38%)
Jan 20, 2016 11.60 11.94 11.12 11.78 952,313 -0.08(-0.69%)
Jan 19, 2016 12.55 12.57 11.64 11.86 634,446 -0.56(-4.51%)
Jan 15, 2016 12.46 12.42 12.42 12.42 821,742 -0.43(-3.37%)
Jan 14, 2016 12.17 12.93 12.01 12.85 1,125,217 +0.75(+6.19%)
Jan 13, 2016 12.57 12.80 12.03 12.11 1,082,698 -0.47(-3.73%)
Jan 12, 2016 12.94 13.08 12.44 12.57 736,193 -0.13(-1.00%)
Jan 11, 2016 12.30 12.75 12.12 12.70 973,940 +0.45(+3.68%)
Jan 08, 2016 12.72 12.87 12.20 12.25 988,275 -0.34(-2.72%)
Jan 07, 2016 13.29 13.35 12.46 12.59 1,488,512 -0.97(-7.19%)
Jan 06, 2016 13.13 13.59 12.91 13.57 1,004,419 +0.20(+1.49%)
Jan 05, 2016 13.84 13.88 13.35 13.37 1,422,963 -0.41(-2.95%)
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.