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 Inc Cl A (NY: GTN-A )

8.100 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 9.060 9.220 9.060 9.170 1,383 -0.02(-0.22%)
Jan 30, 2024 9.070 9.200 9.050 9.190 5,224 +0.00(+0.00%)
Jan 29, 2024 8.870 9.190 8.870 9.190 3,375 +0.15(+1.66%)
Jan 26, 2024 9.190 9.200 9.040 9.040 462 -0.30(-3.21%)
Jan 25, 2024 9.060 9.340 8.910 9.340 7,679 +0.41(+4.59%)
Jan 24, 2024 9.215 9.215 8.930 8.930 1,902 +0.23(+2.64%)
Jan 23, 2024 9.250 9.420 8.700 8.700 1,231 +0.00(+0.00%)
Jan 22, 2024 8.560 8.700 8.560 8.700 1,134 +0.10(+1.16%)
Jan 19, 2024 8.530 8.600 8.530 8.600 1,651 +0.07(+0.82%)
Jan 18, 2024 8.910 8.910 8.530 8.530 1,703 -0.24(-2.74%)
Jan 17, 2024 8.530 8.770 8.530 8.770 1,782 -0.34(-3.68%)
Jan 12, 2024 9.105 14 +0.33(+3.70%)
Jan 11, 2024 8.780 8.780 8.780 8.780 165 -0.32(-3.52%)
Jan 10, 2024 8.930 9.100 8.930 9.100 688 +0.30(+3.41%)
Jan 08, 2024 8.800 63 +0.26(+3.04%)
Jan 05, 2024 8.818 8.818 8.540 8.540 887 -0.46(-5.11%)
Jan 04, 2024 9.000 9.000 9.000 9.000 237 -0.05(-0.55%)
Jan 03, 2024 9.050 9.050 9.050 9.050 364 +0.13(+1.50%)
Jan 02, 2024 8.800 8.916 8.800 8.916 822 +0.35(+4.10%)
Dec 29, 2023 8.560 8.750 8.560 8.565 2,089 -0.20(-2.33%)
Dec 28, 2023 8.953 8.974 8.730 8.770 8,521 -0.12(-1.35%)
Dec 27, 2023 8.890 8.890 8.890 8.890 295 +0.24(+2.77%)
Dec 26, 2023 8.660 8.690 8.650 8.650 3,793 -0.42(-4.63%)
Dec 22, 2023 9.070 9.070 9.070 9.070 473 +0.23(+2.60%)
Dec 21, 2023 8.660 8.840 8.660 8.840 416 +0.15(+1.73%)
Dec 20, 2023 9.060 9.060 8.611 8.690 2,134 -0.21(-2.36%)
Dec 19, 2023 9.250 9.250 8.900 8.900 5,351 -0.17(-1.87%)
Dec 18, 2023 9.500 9.500 9.070 9.070 2,334 -0.19(-2.05%)
Dec 15, 2023 8.710 9.500 8.710 9.260 6,108 +0.55(+6.31%)
Dec 14, 2023 8.901 9.153 8.710 8.710 4,382 +0.28(+3.32%)
Dec 13, 2023 8.000 9.040 8.000 8.430 3,646 +0.26(+3.18%)
Dec 12, 2023 8.860 8.860 8.170 8.170 367 -0.55(-6.31%)
Dec 11, 2023 8.720 8.720 8.720 8.720 487 -0.09(-1.02%)
Dec 08, 2023 8.660 8.810 8.450 8.810 2,144 +0.33(+3.92%)
Dec 07, 2023 8.478 8.478 8.478 8.478 408 -0.18(-2.11%)
Dec 06, 2023 8.760 8.920 8.660 8.660 1,240 -0.26(-2.91%)
Dec 05, 2023 8.590 9.220 8.590 8.920 823 +0.13(+1.48%)
Dec 04, 2023 9.370 9.550 8.790 8.790 1,478 -0.26(-2.87%)
Dec 01, 2023 9.050 9.050 9.050 9.050 175 +0.48(+5.60%)
Nov 29, 2023 8.570 128 +0.02(+0.23%)
Nov 28, 2023 8.775 8.775 8.550 8.550 2,706 -0.04(-0.47%)
Nov 27, 2023 8.900 8.900 8.590 8.590 855 -0.16(-1.83%)
Nov 24, 2023 8.750 8.750 8.750 8.750 609 +0.19(+2.22%)
Nov 22, 2023 8.000 8.620 8.000 8.560 1,211 +0.73(+9.32%)
Nov 21, 2023 8.490 9.000 7.830 7.830 3,424 -0.67(-7.88%)
Nov 20, 2023 8.500 8.500 8.500 8.500 1,193 +0.73(+9.40%)
Nov 16, 2023 7.770 97 -0.40(-4.90%)
Nov 15, 2023 8.290 8.300 8.150 8.170 4,332 +0.14(+1.74%)
Nov 14, 2023 8.620 8.620 7.990 8.030 1,468 -0.55(-6.41%)
Nov 13, 2023 8.810 8.810 8.550 8.580 798 +0.08(+0.94%)
Nov 09, 2023 8.500 132 +0.35(+4.29%)
Nov 07, 2023 8.150 148 -0.60(-6.86%)
Nov 06, 2023 8.750 8.750 8.750 8.750 319 +0.00(+0.00%)
Nov 03, 2023 9.100 9.100 8.370 8.750 1,693 -0.43(-4.68%)
Nov 02, 2023 6.900 9.180 6.900 9.180 4,768 +2.31(+33.62%)
Nov 01, 2023 6.870 6.870 6.870 6.870 446 +0.17(+2.52%)
Oct 31, 2023 7.710 7.710 6.240 6.701 8,702 -0.94(-12.29%)
Oct 30, 2023 7.310 7.640 7.310 7.640 598 +0.00(+0.00%)
Oct 27, 2023 7.230 7.880 7.230 7.640 3,698 -0.10(-1.29%)
Oct 25, 2023 7.740 34 -0.26(-3.25%)
Oct 24, 2023 8.000 8.000 8.000 8.000 208 +0.12(+1.52%)
Oct 23, 2023 7.434 7.880 7.434 7.880 506 -0.34(-4.14%)
Oct 19, 2023 8.220 34 -0.28(-3.29%)
Oct 18, 2023 8.010 8.500 8.010 8.500 2,533 +1.52(+21.78%)
Oct 17, 2023 7.140 7.140 6.980 6.980 2,412 +0.19(+2.80%)
Oct 16, 2023 7.170 7.210 6.790 6.790 864 -0.57(-7.74%)
Oct 13, 2023 7.360 7.360 7.360 7.360 192 -0.11(-1.47%)
Oct 12, 2023 7.440 7.470 7.400 7.470 1,326 -0.15(-1.97%)
Oct 11, 2023 7.700 7.750 7.620 7.620 2,548 +0.03(+0.40%)
Oct 10, 2023 7.590 7.590 7.590 7.590 403 +0.01(+0.13%)
Oct 09, 2023 7.190 7.580 7.190 7.580 619 +0.00(+0.00%)
Oct 06, 2023 7.090 7.580 7.090 7.580 575 +0.08(+1.07%)
Oct 05, 2023 7.260 7.515 7.250 7.500 2,983 +0.40(+5.63%)
Oct 04, 2023 8.020 8.020 7.100 7.100 2,743 -0.53(-6.95%)
Oct 03, 2023 8.440 8.440 7.630 7.630 1,597 -0.64(-7.74%)
Oct 02, 2023 8.230 8.270 8.230 8.270 565 +0.76(+10.12%)
Sep 29, 2023 8.130 8.130 7.510 7.510 286 -0.27(-3.47%)
Sep 28, 2023 7.780 7.780 7.780 7.780 223 -0.45(-5.47%)
Sep 27, 2023 7.980 8.470 7.703 8.230 1,656 +0.48(+6.19%)
Sep 26, 2023 7.760 8.160 7.150 7.750 4,294 -0.16(-2.02%)
Sep 22, 2023 7.910 301 +0.58(+7.91%)
Sep 21, 2023 7.330 7.330 7.330 7.330 289 +0.04(+0.55%)
Sep 20, 2023 7.290 7.290 7.290 7.290 271 -0.22(-2.93%)
Sep 19, 2023 7.970 7.970 7.510 7.510 406 -0.12(-1.57%)
Sep 18, 2023 7.630 7.630 7.630 7.630 136 -0.11(-1.42%)
Sep 15, 2023 8.090 8.990 7.740 7.740 6,903 -0.54(-6.58%)
Sep 14, 2023 7.940 8.610 7.444 8.285 3,943 +0.58(+7.60%)
Sep 13, 2023 8.810 8.810 7.230 7.700 6,618 -0.75(-8.88%)
Sep 12, 2023 8.460 8.460 8.450 8.450 911 +0.33(+4.06%)
Sep 11, 2023 8.120 8.120 8.120 8.120 825 -0.12(-1.46%)
Sep 07, 2023 8.240 435 -0.06(-0.72%)
Sep 06, 2023 8.300 8.300 8.300 8.300 556 -0.56(-6.32%)
Sep 05, 2023 8.860 8.860 8.860 8.860 1,198 +0.78(+9.65%)
Sep 01, 2023 8.920 8.950 8.080 8.080 2,959 -1.17(-12.65%)
Aug 31, 2023 9.290 9.290 9.250 9.250 978 +0.00(+0.00%)
Aug 30, 2023 9.250 9.250 9.250 9.250 173 +0.19(+2.10%)
Aug 29, 2023 9.060 9.060 9.060 9.060 145 -0.13(-1.41%)
Aug 28, 2023 9.190 9.190 9.190 9.190 395 +0.15(+1.65%)
Aug 25, 2023 8.860 9.520 8.860 9.041 3,721 +0.63(+7.50%)
Aug 23, 2023 8.410 30 -0.04(-0.50%)
Aug 22, 2023 8.740 8.830 8.360 8.452 5,401 +0.00(+0.02%)
Aug 21, 2023 8.450 8.450 8.450 8.450 332 +0.00(+0.00%)
Aug 18, 2023 8.440 8.830 8.400 8.450 5,402 -0.14(-1.63%)
Aug 17, 2023 8.700 8.700 8.420 8.590 505 -0.11(-1.26%)
Aug 16, 2023 8.880 9.300 8.690 8.700 2,152 -0.50(-5.44%)
Aug 15, 2023 9.120 9.375 8.920 9.200 7,768 -0.21(-2.18%)
Aug 14, 2023 9.530 9.610 9.150 9.405 3,199 -0.12(-1.31%)
Aug 11, 2023 8.980 9.530 8.980 9.530 2,405 +0.51(+5.65%)
Aug 10, 2023 9.070 9.150 8.820 9.020 2,857 -0.48(-5.05%)
Aug 09, 2023 9.600 9.600 9.500 9.500 722 -0.37(-3.75%)
Aug 08, 2023 10.05 10.05 9.720 9.870 1,937 -0.58(-5.55%)
Aug 07, 2023 11.00 11.00 10.45 10.45 554 -0.08(-0.76%)
Aug 04, 2023 9.500 10.95 9.500 10.53 4,932 +1.64(+18.45%)
Aug 03, 2023 9.120 9.120 8.890 8.890 375 -0.23(-2.52%)
Aug 02, 2023 9.490 9.580 9.120 9.120 5,539 -0.73(-7.41%)
Aug 01, 2023 9.900 10.02 9.700 9.850 596 +0.01(+0.15%)
Jul 31, 2023 9.100 9.890 9.100 9.835 3,939 +0.52(+5.53%)
Jul 28, 2023 9.350 9.350 9.310 9.320 543 +0.02(+0.22%)
Jul 27, 2023 9.600 9.850 9.251 9.300 4,932 +0.05(+0.54%)
Jul 26, 2023 9.400 9.846 9.205 9.250 2,593 +0.04(+0.43%)
Jul 25, 2023 9.600 9.620 9.120 9.210 6,370 -0.40(-4.16%)
Jul 24, 2023 9.930 9.930 9.610 9.610 1,189 -0.26(-2.63%)
Jul 21, 2023 9.870 9.870 9.870 9.870 258 +0.25(+2.60%)
Jul 20, 2023 9.880 10.03 9.219 9.620 4,376 -0.09(-0.93%)
Jul 19, 2023 10.26 10.38 9.590 9.710 10,998 -0.36(-3.57%)
Jul 18, 2023 9.760 10.07 9.750 10.07 1,153 +0.51(+5.33%)
Jul 17, 2023 10.00 10.00 9.530 9.560 2,855 -0.40(-4.02%)
Jul 14, 2023 9.990 10.04 9.960 9.960 457 -0.04(-0.40%)
Jul 13, 2023 10.00 10.28 9.789 10.00 8,472 +0.18(+1.83%)
Jul 12, 2023 10.00 10.15 9.820 9.820 1,749 +0.03(+0.31%)
Jul 11, 2023 9.500 9.850 9.370 9.790 7,435 +0.38(+4.04%)
Jul 10, 2023 9.550 9.900 9.370 9.410 14,121 -0.09(-0.95%)
Jul 07, 2023 8.830 10.00 8.830 9.500 9,482 +0.85(+9.83%)
Jul 06, 2023 9.150 9.160 8.615 8.650 7,291 -0.35(-3.89%)
Jul 05, 2023 9.150 9.335 9.000 9.000 11,149 -0.29(-3.12%)
Jul 03, 2023 9.010 9.680 8.990 9.290 10,800 +0.20(+2.20%)
Jun 30, 2023 9.400 9.700 9.090 9.090 17,722 -0.17(-1.84%)
Jun 29, 2023 8.900 9.800 8.900 9.260 18,251 +0.26(+2.89%)
Jun 28, 2023 9.210 9.210 8.925 9.000 2,242 -0.40(-4.26%)
Jun 27, 2023 9.240 9.400 9.240 9.400 238 -0.05(-0.53%)
Jun 26, 2023 9.130 9.480 9.100 9.450 2,143 +0.33(+3.67%)
Jun 23, 2023 8.770 9.155 8.770 9.116 5,160 +0.67(+7.88%)
Jun 22, 2023 8.450 8.680 8.450 8.450 5,436 +0.13(+1.56%)
Jun 21, 2023 8.330 8.700 8.320 8.320 3,101 -0.01(-0.12%)
Jun 20, 2023 8.370 8.550 8.330 8.330 1,678 -0.36(-4.14%)
Jun 15, 2023 8.690 87 +0.71(+8.90%)
May 08, 2023 8.620 8.790 7.980 7.980 11,375 +0.48(+6.40%)
May 05, 2023 7.710 7.710 7.450 7.500 2,740 +0.00(+0.00%)
May 04, 2023 7.800 7.800 7.475 7.500 1,079 -0.50(-6.25%)
May 03, 2023 8.180 8.178 8.000 8.000 391 -0.23(-2.79%)
May 01, 2023 8.230 222 -0.28(-3.29%)
Apr 27, 2023 8.510 677 +0.12(+1.49%)
Apr 26, 2023 8.580 8.580 8.360 8.385 1,488 -0.38(-4.28%)
Apr 25, 2023 9.040 9.040 8.760 8.760 1,005 -0.29(-3.20%)
Apr 24, 2023 8.880 9.050 8.880 9.050 563 +0.14(+1.57%)
Apr 21, 2023 9.160 9.160 8.910 8.910 3,026 -0.31(-3.36%)
Apr 20, 2023 9.020 9.330 9.020 9.220 3,790 +0.12(+1.32%)
Apr 19, 2023 9.250 9.445 9.090 9.100 2,050 -0.10(-1.06%)
Apr 18, 2023 8.600 9.198 8.600 9.198 13,501 +0.65(+7.58%)
Apr 17, 2023 8.720 8.720 8.550 8.550 2,388 -0.05(-0.58%)
Apr 14, 2023 8.550 8.600 8.550 8.600 1,330 +0.13(+1.53%)
Apr 12, 2023 8.470 56 +0.11(+1.32%)
Apr 11, 2023 8.360 8.360 8.360 8.360 492 +0.19(+2.33%)
Apr 10, 2023 8.170 8.170 8.170 8.170 453 +0.01(+0.12%)
Apr 06, 2023 8.080 8.590 8.080 8.160 5,184 +0.04(+0.49%)
Apr 05, 2023 8.120 8.120 8.120 8.120 508 +0.17(+2.14%)
Apr 04, 2023 8.050 8.100 7.950 7.950 1,516 -0.51(-6.03%)
Apr 03, 2023 8.760 8.760 8.250 8.460 3,000 -0.05(-0.59%)
Mar 31, 2023 8.510 8.510 8.510 8.510 271 +0.00(+0.00%)
Mar 30, 2023 8.240 8.510 8.240 8.510 274 +0.46(+5.71%)
Mar 29, 2023 8.790 8.830 8.050 8.050 1,009 -0.06(-0.74%)
Mar 28, 2023 8.060 8.110 8.050 8.110 1,923 +0.16(+2.01%)
Mar 27, 2023 7.970 7.970 7.940 7.950 2,325 +0.03(+0.38%)
Mar 24, 2023 8.100 8.100 7.920 7.920 3,459 -0.10(-1.25%)
Mar 23, 2023 8.020 8.020 8.020 8.020 159 -0.12(-1.47%)
Mar 22, 2023 8.500 8.500 8.140 8.140 1,558 -0.29(-3.44%)
Mar 21, 2023 8.240 8.430 8.240 8.430 704 +0.04(+0.54%)
Mar 20, 2023 8.260 8.390 8.130 8.385 2,869 +0.00(+0.05%)
Mar 17, 2023 8.990 9.000 8.381 8.381 2,282 -0.16(-1.86%)
Mar 16, 2023 8.540 8.540 8.540 8.540 193 -0.23(-2.62%)
Mar 15, 2023 8.770 8.770 8.770 8.770 653 -0.16(-1.79%)
Mar 14, 2023 9.140 9.210 8.930 8.930 2,657 -0.07(-0.78%)
Mar 13, 2023 9.420 9.420 9.000 9.000 1,174 +0.00(+0.00%)
Mar 10, 2023 9.280 9.300 9.000 9.000 4,483 -0.48(-5.06%)
Mar 09, 2023 9.550 9.550 9.230 9.480 914 -0.27(-2.77%)
Mar 08, 2023 9.540 9.790 9.460 9.750 3,874 -0.50(-4.88%)
Mar 07, 2023 10.24 10.25 10.24 10.25 891 -0.01(-0.09%)
Mar 06, 2023 10.44 10.45 10.26 10.26 768 -0.15(-1.45%)
Mar 03, 2023 10.45 10.45 10.41 10.41 701 +0.02(+0.19%)
Mar 02, 2023 10.39 10.39 10.39 10.39 156 +0.27(+2.67%)
Mar 01, 2023 10.53 10.53 10.12 10.12 3,074 -0.93(-8.42%)
Feb 28, 2023 11.14 11.14 10.88 11.05 2,748 -0.34(-2.99%)
Feb 27, 2023 10.71 11.39 10.71 11.39 1,184 +0.40(+3.64%)
Feb 24, 2023 11.35 12.11 10.99 10.99 1,469 -0.29(-2.57%)
Feb 23, 2023 11.29 11.29 11.28 11.28 662 -0.29(-2.55%)
Feb 21, 2023 11.57 156 -0.08(-0.64%)
Feb 17, 2023 11.43 11.83 11.37 11.65 3,104 +0.37(+3.28%)
Feb 16, 2023 10.64 11.30 10.60 11.28 9,333 +0.64(+6.02%)
Feb 15, 2023 10.64 10.64 10.54 10.64 6,956 +0.00(+0.02%)
Feb 14, 2023 10.85 10.85 10.64 10.64 7,317 -0.43(-3.90%)
Feb 13, 2023 11.30 11.30 10.95 11.07 5,411 -0.41(-3.59%)
Feb 10, 2023 11.48 11.48 11.48 11.48 348 -0.15(-1.27%)
Feb 09, 2023 12.05 12.05 11.62 11.63 2,474 -0.37(-3.08%)
Feb 08, 2023 12.00 12.00 12.00 12.00 626 -1.30(-9.77%)
Feb 06, 2023 13.30 253 +0.00(+0.00%)
Feb 03, 2023 13.87 13.87 13.30 13.30 2,014 -0.75(-5.34%)
Feb 02, 2023 14.00 14.05 14.00 14.05 903 +0.66(+4.89%)
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.