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 )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2013 7.005 7.131 6.825 7.050 534,012 +0.04(+0.51%)
Jul 30, 2013 7.023 7.186 6.915 7.014 420,479 -0.01(-0.13%)
Jul 29, 2013 7.195 7.312 6.897 7.023 741,363 -0.21(-2.87%)
Jul 26, 2013 7.231 7.357 7.104 7.231 471,788 -0.18(-2.44%)
Jul 25, 2013 7.294 7.447 7.140 7.411 1,140,830 +0.07(+0.98%)
Jul 24, 2013 7.953 7.980 7.113 7.339 1,358,626 -0.57(-7.19%)
Jul 23, 2013 8.224 8.280 7.899 7.908 569,925 -0.26(-3.20%)
Jul 22, 2013 7.962 8.170 7.926 8.170 672,949 +0.24(+3.08%)
Jul 19, 2013 8.278 8.278 7.772 7.926 977,091 -0.38(-4.57%)
Jul 18, 2013 8.124 8.540 8.101 8.305 1,367,418 +0.16(+2.00%)
Jul 17, 2013 7.799 8.188 7.799 8.143 754,642 +0.34(+4.40%)
Jul 16, 2013 8.242 8.260 7.556 7.799 1,585,978 -0.41(-4.95%)
Jul 15, 2013 8.115 8.467 8.115 8.206 1,422,596 +0.09(+1.11%)
Jul 12, 2013 7.827 8.124 7.808 8.115 1,105,172 +0.27(+3.45%)
Jul 11, 2013 7.790 8.016 7.718 7.845 2,390,648 +0.19(+2.48%)
Jul 10, 2013 7.890 7.890 7.420 7.655 1,635,378 -0.18(-2.30%)
Jul 09, 2013 7.673 8.043 7.583 7.836 1,872,238 +0.25(+3.33%)
Jul 08, 2013 7.330 7.691 7.321 7.583 1,496,223 +0.28(+3.83%)
Jul 05, 2013 7.285 7.520 7.258 7.303 1,070,879 +0.14(+2.02%)
Jul 03, 2013 6.978 7.168 6.906 7.159 385,141 +0.12(+1.67%)
Jul 02, 2013 6.879 7.284 6.871 7.041 1,415,692 +0.17(+2.50%)
Jul 01, 2013 6.635 6.996 6.572 6.870 1,387,160 +0.37(+5.69%)
Jun 28, 2013 6.500 6.527 6.314 6.500 5,729,974 -0.03(-0.41%)
Jun 27, 2013 6.454 6.599 6.293 6.527 1,105,591 +0.14(+2.12%)
Jun 26, 2013 6.454 6.761 6.274 6.391 1,323,564 -0.05(-0.84%)
Jun 25, 2013 6.400 6.491 6.292 6.445 855,773 +0.13(+2.00%)
Jun 24, 2013 6.418 6.463 6.193 6.319 841,003 -0.14(-2.23%)
Jun 21, 2013 6.382 6.599 6.238 6.463 1,026,984 +0.00(+0.00%)
Jun 20, 2013 6.355 6.481 6.229 6.463 802,715 -0.05(-0.69%)
Jun 19, 2013 6.518 6.697 6.274 6.509 1,108,853 +0.05(+0.84%)
Jun 18, 2013 6.166 6.563 6.166 6.454 1,099,799 +0.31(+4.99%)
Jun 17, 2013 5.922 6.319 5.795 6.147 810,504 +0.30(+5.09%)
Jun 14, 2013 5.750 5.868 5.543 5.850 1,010,956 +0.08(+1.41%)
Jun 13, 2013 5.100 5.768 5.091 5.768 1,799,984 +0.86(+17.46%)
Jun 12, 2013 5.082 5.118 4.830 4.911 435,583 -0.15(-3.03%)
Jun 11, 2013 5.155 5.186 5.042 5.064 273,365 -0.16(-3.11%)
Jun 10, 2013 5.389 5.416 5.191 5.227 348,586 -0.11(-2.03%)
Jun 07, 2013 5.055 5.416 4.929 5.335 553,807 +0.33(+6.68%)
Jun 06, 2013 5.001 5.073 4.830 5.001 362,100 -0.04(-0.72%)
Jun 05, 2013 5.145 5.191 4.884 5.037 333,191 -0.12(-2.28%)
Jun 04, 2013 5.091 5.361 5.055 5.155 363,423 +0.05(+0.88%)
Jun 03, 2013 5.362 5.362 4.875 5.109 645,761 -0.26(-4.87%)
May 31, 2013 5.227 5.398 5.165 5.371 661,693 +0.09(+1.71%)
May 30, 2013 5.200 5.308 5.145 5.281 304,125 +0.08(+1.56%)
May 29, 2013 5.191 5.227 5.100 5.200 152,667 -0.02(-0.35%)
May 28, 2013 5.335 5.434 5.155 5.218 504,612 -0.03(-0.52%)
May 24, 2013 5.118 5.308 5.019 5.245 325,748 +0.13(+2.47%)
May 23, 2013 4.983 5.145 4.721 5.118 533,365 +0.05(+0.89%)
May 22, 2013 5.362 5.461 5.019 5.073 497,655 -0.30(-5.55%)
May 21, 2013 5.272 5.416 5.245 5.371 558,074 +0.10(+1.88%)
May 20, 2013 5.371 5.507 5.209 5.272 857,700 -0.15(-2.83%)
May 17, 2013 5.633 5.868 5.389 5.425 854,525 -0.17(-3.06%)
May 16, 2013 5.642 5.804 5.525 5.597 673,844 -0.05(-0.96%)
May 15, 2013 5.913 5.994 5.651 5.651 663,751 -0.37(-6.15%)
May 13, 2013 6.066 6.084 5.895 6.021 737,964 -0.06(-1.04%)
May 10, 2013 5.913 6.084 5.863 6.084 477,027 +0.22(+3.69%)
May 09, 2013 5.768 5.940 5.687 5.868 480,824 +0.13(+2.20%)
May 08, 2013 6.048 6.093 5.687 5.741 808,232 -0.24(-4.07%)
May 07, 2013 6.328 6.372 5.967 5.985 857,783 -0.32(-5.01%)
May 06, 2013 6.093 6.481 6.093 6.301 1,058,415 +0.29(+4.80%)
May 03, 2013 6.093 6.134 6.003 6.012 805,301 +0.12(+1.99%)
May 02, 2013 5.759 6.093 5.741 5.895 1,189,238 +0.14(+2.35%)
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.