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, 2023 8.739 9.120 8.663 9.015 910,041 +0.37(+4.30%)
Jul 28, 2023 8.577 8.806 8.549 8.644 704,502 +0.18(+2.14%)
Jul 27, 2023 8.691 8.815 8.396 8.463 906,063 -0.09(-1.00%)
Jul 26, 2023 8.406 8.682 8.406 8.549 770,121 +0.16(+1.93%)
Jul 25, 2023 8.539 8.644 8.368 8.387 583,718 -0.22(-2.54%)
Jul 24, 2023 8.491 8.653 8.406 8.606 688,623 +0.15(+1.80%)
Jul 21, 2023 8.710 8.796 8.425 8.453 651,497 -0.22(-2.52%)
Jul 20, 2023 8.986 9.034 8.568 8.672 881,099 -0.31(-3.50%)
Jul 19, 2023 9.158 9.320 8.929 8.986 1,203,469 -0.12(-1.36%)
Jul 18, 2023 8.587 9.110 8.587 9.110 782,737 +0.55(+6.45%)
Jul 17, 2023 8.396 8.606 8.282 8.558 894,363 +0.16(+1.93%)
Jul 14, 2023 8.577 8.577 8.330 8.396 1,048,939 -0.28(-3.18%)
Jul 13, 2023 8.491 8.710 8.406 8.672 975,240 +0.25(+2.94%)
Jul 12, 2023 8.377 8.472 8.244 8.425 890,886 +0.29(+3.51%)
Jul 11, 2023 7.987 8.273 7.939 8.139 663,819 +0.17(+2.15%)
Jul 10, 2023 7.930 8.334 7.882 7.968 951,082 +0.00(+0.00%)
Jul 07, 2023 7.397 8.087 7.397 7.968 1,745,712 +0.56(+7.58%)
Jul 06, 2023 7.368 7.416 7.168 7.406 663,374 -0.09(-1.14%)
Jul 05, 2023 7.520 7.592 7.321 7.492 622,377 -0.13(-1.75%)
Jul 03, 2023 7.587 7.735 7.525 7.625 656,341 +0.12(+1.65%)
Jun 30, 2023 7.673 7.701 7.436 7.501 706,683 -0.10(-1.25%)
Jun 29, 2023 7.397 7.678 7.397 7.597 934,141 +0.21(+2.84%)
Jun 28, 2023 7.282 7.401 7.083 7.387 822,197 +0.04(+0.52%)
Jun 27, 2023 7.121 7.440 7.016 7.349 981,611 +0.31(+4.47%)
Jun 26, 2023 6.806 7.106 6.806 7.035 912,254 +0.19(+2.78%)
Jun 23, 2023 6.559 6.987 6.559 6.845 2,903,550 +0.25(+3.75%)
Jun 22, 2023 6.806 6.816 6.530 6.597 944,809 -0.25(-3.62%)
Jun 21, 2023 6.845 6.949 6.748 6.845 696,577 +0.00(+0.00%)
Jun 20, 2023 7.044 7.121 6.835 6.845 968,538 -0.26(-3.62%)
Jun 16, 2023 7.225 7.268 7.016 7.102 1,307,794 -0.04(-0.53%)
Jun 15, 2023 6.959 7.197 6.959 7.140 905,077 +0.28(+4.02%)
May 08, 2023 6.647 7.099 6.638 6.864 1,899,160 +0.26(+3.99%)
May 05, 2023 6.336 6.713 6.120 6.600 2,696,497 +0.29(+4.63%)
May 04, 2023 6.882 6.882 6.195 6.308 2,214,850 -0.59(-8.59%)
May 03, 2023 7.024 7.240 6.882 6.901 1,489,892 -0.10(-1.48%)
May 02, 2023 7.391 7.447 6.920 7.005 5,236,934 -0.43(-5.82%)
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.