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 (%)
Jun 30, 2010 2.174 2.328 2.165 2.174 4,240 -0.15(-6.59%)
Jun 29, 2010 2.490 2.490 2.274 2.328 285 -0.29(-11.03%)
Jun 25, 2010 2.617 2.707 2.490 2.617 5,405,375 +0.03(+1.05%)
Jun 24, 2010 2.716 2.743 2.526 2.589 313 -0.14(-4.97%)
Jun 23, 2010 2.743 2.788 2.617 2.725 228,046 +0.02(+0.67%)
Jun 22, 2010 2.707 2.797 2.644 2.707 407 -0.02(-0.66%)
Jun 21, 2010 2.544 2.734 2.544 2.725 376,483 +0.18(+7.09%)
Jun 18, 2010 2.544 2.770 2.544 2.544 198,189 -0.15(-5.69%)
Jun 17, 2010 2.761 2.797 2.653 2.698 417,841 -0.06(-2.29%)
Jun 16, 2010 2.662 2.788 2.635 2.761 138,013 +0.05(+2.00%)
Jun 15, 2010 2.599 2.707 2.535 2.707 139 +0.09(+3.45%)
Jun 14, 2010 2.626 2.644 2.562 2.617 144,713 +0.04(+1.40%)
Jun 11, 2010 2.571 2.599 2.499 2.580 166,233 +0.06(+2.51%)
Jun 10, 2010 2.265 2.553 2.247 2.517 884 +0.07(+2.95%)
Jun 09, 2010 2.580 2.580 2.427 2.445 83,501 -0.06(-2.52%)
Jun 08, 2010 2.535 2.544 2.409 2.508 275 +0.03(+1.09%)
Jun 07, 2010 2.544 2.617 2.418 2.481 280,421 -0.08(-3.17%)
Jun 04, 2010 2.562 2.797 2.544 2.562 145,537 -0.15(-5.65%)
Jun 03, 2010 2.544 2.743 2.508 2.716 245,699 +0.14(+5.61%)
Jun 02, 2010 2.698 2.698 2.526 2.571 458 -0.05(-2.06%)
Jun 01, 2010 2.797 2.797 2.535 2.626 198,560 -0.07(-2.68%)
May 28, 2010 2.698 2.725 2.635 2.698 99,816 +0.00(+0.00%)
May 27, 2010 2.653 2.707 2.571 2.698 389,579 +0.15(+6.03%)
May 26, 2010 2.481 2.635 2.436 2.544 251,919 +0.14(+5.62%)
May 25, 2010 2.526 2.526 2.328 2.409 419,983 -0.12(-4.64%)
May 24, 2010 2.364 2.653 2.364 2.526 264,795 +0.09(+3.70%)
May 21, 2010 2.436 2.571 2.256 2.436 585,034 +0.01(+0.37%)
May 20, 2010 2.662 2.662 2.427 2.427 658,913 -0.48(-16.46%)
May 19, 2010 3.059 3.212 2.842 2.905 314,546 -0.21(-6.67%)
May 18, 2010 3.320 3.320 3.086 3.113 312 -0.12(-3.63%)
May 17, 2010 3.194 3.230 3.032 3.230 402,535 +0.06(+1.99%)
May 14, 2010 3.167 3.402 3.068 3.167 272,104 -0.20(-5.90%)
May 13, 2010 3.429 3.474 3.320 3.365 265,267 +0.03(+0.81%)
May 12, 2010 3.140 3.338 3.095 3.338 227,347 +0.20(+6.32%)
May 11, 2010 3.203 3.284 3.095 3.140 999 -0.08(-2.52%)
May 10, 2010 3.257 3.293 3.176 3.221 396,375 +0.06(+2.00%)
May 07, 2010 3.158 3.555 3.012 3.158 597,576 -0.04(-1.13%)
May 06, 2010 3.329 3.420 2.932 3.194 507,830 -0.14(-4.32%)
May 05, 2010 3.338 3.465 3.250 3.338 267,821 -0.16(-4.64%)
May 04, 2010 3.582 3.582 3.474 3.501 1,205,170 -0.02(-0.51%)
May 03, 2010 3.365 3.591 3.230 3.519 856,015 +0.14(+4.00%)
Apr 30, 2010 3.555 3.555 3.266 3.383 234,946 -0.17(-4.82%)
Apr 29, 2010 3.609 3.690 3.519 3.555 354,854 -0.05(-1.25%)
Apr 28, 2010 3.564 3.618 3.392 3.600 667,709 +0.07(+2.05%)
Apr 27, 2010 3.880 3.880 3.221 3.528 973,781 -0.30(-7.78%)
Apr 26, 2010 4.096 4.403 3.789 3.826 1,072,484 -0.26(-6.40%)
Apr 23, 2010 3.627 4.150 3.609 4.087 1,318,929 +0.46(+12.69%)
Apr 22, 2010 3.320 3.654 3.293 3.627 576,433 +0.22(+6.35%)
Apr 21, 2010 3.149 3.537 3.131 3.411 661 +0.34(+11.18%)
Apr 20, 2010 3.023 3.131 2.887 3.068 1,320 +0.19(+6.58%)
Apr 19, 2010 2.779 3.023 2.779 2.878 321,891 -0.05(-1.85%)
Apr 16, 2010 2.896 3.023 2.779 2.932 353,766 -0.03(-0.91%)
Apr 15, 2010 3.149 3.176 2.770 2.959 775,869 -0.20(-6.29%)
Apr 14, 2010 2.788 3.221 2.716 3.158 781,824 +0.37(+13.27%)
Apr 13, 2010 2.698 2.806 2.626 2.788 453,246 +0.16(+6.19%)
Apr 12, 2010 2.517 2.707 2.483 2.626 441,534 +0.14(+5.82%)
Apr 09, 2010 2.490 2.517 2.445 2.481 270,867 +0.06(+2.61%)
Apr 08, 2010 2.337 2.499 2.256 2.418 377,874 +0.03(+1.13%)
Apr 07, 2010 2.274 2.408 2.211 2.391 331,926 +0.12(+5.16%)
Apr 06, 2010 2.301 2.391 2.229 2.274 196,811 +0.06(+2.86%)
Apr 05, 2010 2.183 2.283 2.120 2.211 245,494 +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.