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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2013 6.186 6.534 6.011 6.048 1,264,025 -0.16(-2.65%)
Aug 29, 2013 5.782 6.213 5.773 6.213 567,685 +0.41(+7.11%)
Aug 28, 2013 5.755 5.911 5.691 5.801 421,187 +0.03(+0.48%)
Aug 27, 2013 6.011 6.203 5.718 5.773 675,549 -0.37(-5.97%)
Aug 26, 2013 5.920 6.268 5.883 6.140 565,228 +0.22(+3.72%)
Aug 23, 2013 6.002 6.030 5.865 5.920 621,945 -0.08(-1.37%)
Aug 22, 2013 6.011 6.066 5.883 6.002 470,854 -0.01(-0.15%)
Aug 21, 2013 5.975 6.085 5.865 6.011 354,879 +0.04(+0.61%)
Aug 20, 2013 6.131 6.144 5.874 5.975 575,341 -0.19(-3.12%)
Aug 19, 2013 6.112 6.323 6.112 6.167 751,528 +0.04(+0.60%)
Aug 16, 2013 5.883 6.241 5.672 6.131 1,016,390 +0.11(+1.83%)
Aug 15, 2013 5.737 6.213 5.507 6.021 1,473,644 +0.16(+2.82%)
Aug 14, 2013 6.241 6.241 5.750 5.856 1,200,910 -0.40(-6.44%)
Aug 13, 2013 6.525 6.525 6.167 6.259 492,141 -0.26(-3.94%)
Aug 12, 2013 6.424 6.580 6.332 6.515 552,265 +0.05(+0.85%)
Aug 09, 2013 6.983 6.983 6.378 6.460 1,001,679 -0.56(-7.96%)
Aug 08, 2013 6.974 7.258 6.965 7.019 550,157 +0.10(+1.46%)
Aug 07, 2013 6.891 6.983 6.836 6.919 313,712 -0.04(-0.53%)
Aug 06, 2013 7.184 7.258 6.809 6.955 697,430 -0.26(-3.56%)
Aug 05, 2013 7.423 7.514 7.175 7.212 565,136 -0.22(-2.96%)
Aug 02, 2013 7.258 7.487 7.184 7.432 573,701 +0.13(+1.76%)
Aug 01, 2013 7.258 7.404 7.175 7.304 579,976 +0.15(+2.05%)
Jul 31, 2013 7.111 7.239 6.928 7.157 526,048 +0.04(+0.51%)
Jul 30, 2013 7.129 7.294 7.019 7.120 414,209 -0.01(-0.13%)
Jul 29, 2013 7.304 7.423 7.001 7.129 730,307 -0.21(-2.87%)
Jul 26, 2013 7.340 7.469 7.212 7.340 464,752 -0.18(-2.44%)
Jul 25, 2013 7.404 7.560 7.249 7.524 1,123,816 +0.07(+0.98%)
Jul 24, 2013 8.073 8.101 7.221 7.450 1,338,364 -0.58(-7.19%)
Jul 23, 2013 8.348 8.405 8.018 8.028 561,425 -0.27(-3.20%)
Jul 22, 2013 8.082 8.293 8.046 8.293 662,912 +0.25(+3.08%)
Jul 19, 2013 8.403 8.403 7.890 8.046 962,519 -0.38(-4.57%)
Jul 18, 2013 8.247 8.669 8.224 8.431 1,347,025 +0.16(+2.00%)
Jul 17, 2013 7.918 8.312 7.918 8.266 743,388 +0.35(+4.40%)
Jul 16, 2013 8.367 8.385 7.670 7.918 1,562,325 -0.41(-4.95%)
Jul 15, 2013 8.238 8.596 8.238 8.330 1,401,380 +0.09(+1.11%)
Jul 12, 2013 7.945 8.247 7.927 8.238 1,088,690 +0.27(+3.45%)
Jul 11, 2013 7.908 8.137 7.835 7.963 2,354,995 +0.19(+2.48%)
Jul 10, 2013 8.009 8.009 7.533 7.771 1,610,988 -0.18(-2.30%)
Jul 09, 2013 7.789 8.165 7.698 7.954 1,844,316 +0.26(+3.33%)
Jul 08, 2013 7.441 7.808 7.432 7.698 1,473,909 +0.28(+3.83%)
Jul 05, 2013 7.395 7.633 7.368 7.414 1,054,908 +0.15(+2.02%)
Jul 03, 2013 7.084 7.276 7.010 7.267 379,397 +0.12(+1.67%)
Jul 02, 2013 6.983 7.394 6.975 7.148 1,394,578 +0.17(+2.50%)
Jul 01, 2013 6.735 7.102 6.671 6.974 1,366,472 +0.38(+5.69%)
Jun 28, 2013 6.598 6.625 6.410 6.598 5,644,519 -0.03(-0.41%)
Jun 27, 2013 6.552 6.699 6.388 6.625 1,089,102 +0.14(+2.12%)
Jun 26, 2013 6.552 6.864 6.369 6.488 1,303,825 -0.05(-0.84%)
Jun 25, 2013 6.497 6.589 6.387 6.543 843,010 +0.13(+2.00%)
Jun 24, 2013 6.515 6.561 6.286 6.415 828,460 -0.15(-2.23%)
Jun 21, 2013 6.479 6.699 6.332 6.561 1,011,667 +0.00(+0.00%)
Jun 20, 2013 6.451 6.580 6.323 6.561 790,743 -0.05(-0.69%)
Jun 19, 2013 6.616 6.799 6.369 6.607 1,092,316 +0.05(+0.84%)
Jun 18, 2013 6.259 6.662 6.259 6.552 1,083,397 +0.31(+4.99%)
Jun 17, 2013 6.011 6.415 5.883 6.241 798,416 +0.30(+5.09%)
Jun 14, 2013 5.837 5.956 5.627 5.938 995,879 +0.08(+1.41%)
Jun 13, 2013 5.178 5.856 5.168 5.856 1,773,140 +0.87(+17.46%)
Jun 12, 2013 5.159 5.196 4.903 4.985 429,087 -0.16(-3.03%)
Jun 11, 2013 5.233 5.265 5.118 5.141 269,288 -0.16(-3.11%)
Jun 10, 2013 5.471 5.498 5.269 5.306 343,388 -0.11(-2.03%)
Jun 07, 2013 5.132 5.498 5.003 5.416 545,548 +0.34(+6.68%)
Jun 06, 2013 5.077 5.150 4.903 5.077 356,700 -0.04(-0.72%)
Jun 05, 2013 5.223 5.269 4.958 5.113 328,222 -0.12(-2.28%)
Jun 04, 2013 5.168 5.443 5.132 5.233 358,003 +0.05(+0.88%)
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.