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 )

5.520 -0.160 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 0.5244 0.6601 0.5134 0.6235 689,375 +0.10(+19.30%)
Apr 29, 2009 0.4859 0.5226 0.4768 0.5226 968,456 +0.05(+9.62%)
Apr 28, 2009 0.4951 0.5134 0.4768 0.4768 783,513 -0.03(-5.45%)
Apr 27, 2009 0.5317 0.5317 0.4951 0.5043 130,434 -0.01(-1.79%)
Apr 24, 2009 0.4868 0.5226 0.4859 0.5134 219,544 +0.04(+7.69%)
Apr 23, 2009 0.4401 0.4951 0.4401 0.4768 106,771 -0.01(-1.89%)
Apr 22, 2009 0.4676 0.5043 0.4587 0.4859 200,895 -0.01(-1.85%)
Apr 21, 2009 0.4676 0.4951 0.4401 0.4951 150,867 +0.02(+3.85%)
Apr 20, 2009 0.4515 0.5134 0.4218 0.4768 561,090 +0.05(+10.64%)
Apr 17, 2009 0.4584 0.4676 0.4309 0.4309 363,488 -0.03(-6.00%)
Apr 16, 2009 0.4309 0.4584 0.4126 0.4584 220,295 +0.04(+8.70%)
Apr 15, 2009 0.3851 0.4309 0.3851 0.4218 108,237 +0.04(+9.52%)
Apr 14, 2009 0.3942 0.4401 0.3851 0.3851 116,574 -0.03(-6.67%)
Apr 13, 2009 0.4077 0.4768 0.3944 0.4126 255,832 -0.03(-6.25%)
Apr 09, 2009 0.4645 0.4645 0.4263 0.4401 197,785 +0.01(+2.13%)
Apr 08, 2009 0.4015 0.4309 0.4015 0.4309 149,692 +0.06(+14.63%)
Apr 07, 2009 0.4034 0.4309 0.3759 0.3759 162,265 -0.04(-8.89%)
Apr 06, 2009 0.4218 0.4309 0.3851 0.4126 200,562 -0.01(-2.17%)
Apr 03, 2009 0.3741 0.4309 0.3576 0.4218 853,498 +0.02(+4.55%)
Apr 02, 2009 0.3301 0.4034 0.3301 0.4034 170,089 +0.08(+25.71%)
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.