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 )

5.620 -0.060 (-1.06%)
Streaming Delayed Price Updated: 1:44 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, 2013 5.776 5.877 5.281 5.822 1,039,737 +0.01(+0.16%)
Apr 29, 2013 5.859 6.015 5.758 5.813 714,696 -0.05(-0.78%)
Apr 26, 2013 5.914 5.960 5.849 5.859 661,120 -0.06(-0.93%)
Apr 25, 2013 5.657 6.106 5.620 5.914 1,097,514 +0.28(+5.05%)
Apr 24, 2013 5.684 5.868 5.538 5.629 939,975 -0.06(-0.97%)
Apr 23, 2013 5.272 5.776 5.249 5.684 1,444,057 +0.47(+8.96%)
Apr 22, 2013 4.841 5.309 4.740 5.217 966,386 +0.44(+9.21%)
Apr 19, 2013 4.667 4.832 4.603 4.777 353,394 +0.17(+3.78%)
Apr 18, 2013 4.768 4.813 4.584 4.603 473,427 -0.15(-3.09%)
Apr 17, 2013 4.667 4.786 4.630 4.749 512,530 +0.02(+0.39%)
Apr 16, 2013 4.722 4.754 4.584 4.731 751,879 +0.19(+4.24%)
Apr 15, 2013 4.813 4.813 4.364 4.538 1,018,564 -0.26(-5.35%)
Apr 12, 2013 4.878 5.034 4.731 4.795 1,063,133 -0.11(-2.24%)
Apr 11, 2013 4.529 4.978 4.520 4.905 2,532,000 +0.43(+9.63%)
Apr 10, 2013 4.410 4.538 4.410 4.474 823,369 +0.07(+1.67%)
Apr 09, 2013 4.474 4.548 4.401 4.401 597,229 -0.05(-1.03%)
Apr 08, 2013 4.227 4.447 4.218 4.447 351,301 +0.23(+5.43%)
Apr 05, 2013 4.107 4.254 4.043 4.218 184,551 +0.03(+0.66%)
Apr 04, 2013 4.162 4.254 4.052 4.190 302,999 +0.06(+1.33%)
Apr 03, 2013 4.474 4.493 4.007 4.135 732,430 -0.32(-7.20%)
Apr 02, 2013 4.538 4.628 4.447 4.456 618,346 -0.04(-0.82%)
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.