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 (%)
Jul 31, 2006 6.226 6.226 6.018 6.063 320,529 -0.14(-2.33%)
Jul 28, 2006 6.117 6.226 6.036 6.208 146,632 +0.10(+1.62%)
Jul 27, 2006 6.090 6.180 5.964 6.108 159,932 +0.02(+0.30%)
Jul 26, 2006 6.036 6.117 5.874 6.090 90,550 +0.05(+0.90%)
Jul 25, 2006 6.063 6.217 5.946 6.036 119,256 -0.05(-0.74%)
Jul 24, 2006 5.946 6.090 5.910 6.081 88,998 +0.14(+2.43%)
Jul 21, 2006 6.018 6.036 5.865 5.937 205,262 -0.08(-1.35%)
Jul 20, 2006 6.072 6.090 5.838 6.018 294,594 -0.04(-0.60%)
Jul 19, 2006 5.603 6.063 5.612 6.054 379,270 +0.46(+8.23%)
Jul 18, 2006 5.468 5.630 5.468 5.594 173,564 +0.18(+3.33%)
Jul 17, 2006 5.450 5.495 5.414 5.414 49,764 -0.05(-0.99%)
Jul 14, 2006 5.504 5.549 5.414 5.468 135,770 -0.07(-1.30%)
Jul 13, 2006 5.513 5.567 5.441 5.540 335,048 -0.01(-0.16%)
Jul 12, 2006 5.549 5.567 5.468 5.549 148,959 -0.01(-0.16%)
Jul 11, 2006 5.504 5.585 5.432 5.558 122,470 +0.03(+0.49%)
Jul 10, 2006 5.386 5.558 5.378 5.531 211,691 +0.14(+2.51%)
Jul 07, 2006 5.386 5.558 5.377 5.396 269,213 -0.06(-1.16%)
Jul 06, 2006 5.350 5.540 5.350 5.459 426,818 +0.15(+2.89%)
Jul 05, 2006 5.233 5.350 5.107 5.305 298,695 +0.06(+1.20%)
Jul 03, 2006 5.188 5.305 5.188 5.242 277,747 +0.02(+0.35%)
Jun 30, 2006 5.044 5.350 4.647 5.224 980,983 +0.27(+5.46%)
Jun 29, 2006 4.854 4.962 4.656 4.953 484,673 +0.13(+2.62%)
Jun 28, 2006 4.854 4.854 4.782 4.827 459,846 -0.04(-0.74%)
Jun 27, 2006 5.035 5.053 4.845 4.863 480,572 -0.11(-2.18%)
Jun 26, 2006 5.098 5.116 4.854 4.971 662,560 -0.09(-1.78%)
Jun 23, 2006 5.098 5.098 4.980 5.062 410,415 -0.08(-1.58%)
Jun 22, 2006 5.224 5.224 5.017 5.143 573,339 -0.09(-1.72%)
Jun 21, 2006 5.260 5.341 5.188 5.233 570,347 -0.03(-0.51%)
Jun 20, 2006 5.323 5.405 5.143 5.260 429,367 +0.00(+0.00%)
Jun 19, 2006 5.278 5.314 5.233 5.260 356,106 -0.04(-0.68%)
Jun 16, 2006 5.206 5.314 5.161 5.296 1,274,248 +0.05(+1.03%)
Jun 15, 2006 5.314 5.414 5.206 5.242 813,182 +0.02(+0.35%)
Jun 14, 2006 5.350 5.350 5.188 5.224 273,203 -0.13(-2.36%)
Jun 13, 2006 5.414 5.504 5.332 5.350 458,738 -0.15(-2.79%)
Jun 12, 2006 5.603 5.639 5.450 5.504 266,331 -0.13(-2.24%)
Jun 09, 2006 5.711 5.738 5.621 5.630 171,015 -0.06(-1.11%)
Jun 08, 2006 5.648 5.729 5.603 5.693 296,589 -0.01(-0.16%)
Jun 07, 2006 5.774 5.802 5.693 5.702 428,924 -0.06(-1.10%)
Jun 06, 2006 5.738 5.829 5.693 5.765 278,966 +0.03(+0.47%)
Jun 05, 2006 5.829 5.937 5.738 5.738 551,948 -0.13(-2.15%)
Jun 02, 2006 6.090 6.126 5.783 5.865 617,783 -0.15(-2.55%)
Jun 01, 2006 5.973 6.090 5.883 6.018 193,292 +0.05(+0.76%)
May 31, 2006 6.135 6.180 5.883 5.973 214,018 +0.01(+0.15%)
May 30, 2006 6.217 6.226 5.955 5.964 124,465 -0.28(-4.48%)
May 26, 2006 6.217 6.253 6.108 6.244 231,530 +0.10(+1.62%)
May 25, 2006 5.973 6.162 5.901 6.144 568,130 +0.19(+3.18%)
May 24, 2006 5.946 5.955 5.865 5.955 1,052,138 +0.01(+0.15%)
May 23, 2006 6.280 6.280 5.946 5.946 422,828 -0.30(-4.77%)
May 22, 2006 6.289 6.307 6.199 6.244 154,944 -0.05(-0.72%)
May 19, 2006 6.289 6.316 6.235 6.289 161,594 +0.00(+0.00%)
May 18, 2006 6.406 6.424 6.226 6.289 108,283 -0.03(-0.43%)
May 17, 2006 6.289 6.361 6.271 6.316 764,859 +0.03(+0.43%)
May 16, 2006 6.298 6.361 6.253 6.289 805,978 -0.01(-0.14%)
May 15, 2006 6.352 6.433 6.262 6.298 460,954 -0.17(-2.65%)
May 12, 2006 6.514 6.568 6.379 6.469 190,522 -0.06(-0.97%)
May 11, 2006 6.812 6.812 6.496 6.532 312,771 -0.28(-4.11%)
May 10, 2006 6.902 6.974 6.776 6.812 226,986 -0.09(-1.31%)
May 09, 2006 6.956 6.974 6.884 6.902 676,747 -0.05(-0.78%)
May 08, 2006 7.065 7.110 6.902 6.956 153,836 -0.12(-1.66%)
May 05, 2006 6.938 7.155 6.938 7.074 112,273 +0.14(+1.95%)
May 04, 2006 6.902 7.002 6.902 6.938 151,841 +0.04(+0.52%)
May 03, 2006 6.866 6.938 6.848 6.902 298,362 +0.04(+0.53%)
May 02, 2006 6.902 6.929 6.830 6.866 169,131 +0.01(+0.13%)
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.