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 (%)
Apr 30, 2010 3.611 3.611 3.317 3.436 231,324 -0.17(-4.82%)
Apr 29, 2010 3.666 3.748 3.574 3.611 349,384 -0.05(-1.25%)
Apr 28, 2010 3.620 3.675 3.446 3.656 657,417 +0.07(+2.05%)
Apr 27, 2010 3.940 3.940 3.271 3.583 958,771 -0.30(-7.78%)
Apr 26, 2010 4.160 4.472 3.849 3.885 1,055,952 -0.27(-6.40%)
Apr 23, 2010 3.684 4.215 3.666 4.151 1,298,599 +0.47(+12.69%)
Apr 22, 2010 3.372 3.711 3.345 3.684 567,547 +0.22(+6.35%)
Apr 21, 2010 3.198 3.592 3.180 3.464 651 +0.35(+11.18%)
Apr 20, 2010 3.070 3.180 2.932 3.116 1,299 +0.19(+6.58%)
Apr 19, 2010 2.822 3.070 2.822 2.923 316,929 -0.05(-1.85%)
Apr 16, 2010 2.942 3.070 2.822 2.978 348,312 -0.03(-0.91%)
Apr 15, 2010 3.198 3.226 2.813 3.006 763,910 -0.20(-6.29%)
Apr 14, 2010 2.832 3.271 2.758 3.207 769,773 +0.38(+13.27%)
Apr 13, 2010 2.740 2.850 2.667 2.832 446,260 +0.16(+6.19%)
Apr 12, 2010 2.557 2.749 2.522 2.667 434,728 +0.15(+5.82%)
Apr 09, 2010 2.529 2.557 2.483 2.520 266,692 +0.06(+2.61%)
Apr 08, 2010 2.373 2.538 2.291 2.456 372,049 +0.03(+1.13%)
Apr 07, 2010 2.309 2.446 2.245 2.428 326,809 +0.12(+5.16%)
Apr 06, 2010 2.337 2.428 2.263 2.309 193,778 +0.06(+2.86%)
Apr 05, 2010 2.218 2.318 2.154 2.245 241,710 +0.05(+2.08%)
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.