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
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2015 8.150 7.540 7.540 7.540 17,700 -0.83(-9.92%)
Jan 29, 2015 8.120 8.490 7.960 8.370 13,083 +0.23(+2.83%)
Jan 28, 2015 8.480 8.480 8.140 8.140 1,587 -0.55(-6.33%)
Jan 27, 2015 8.480 8.720 8.480 8.690 6,686 -0.02(-0.23%)
Jan 26, 2015 8.160 8.710 8.110 8.710 4,716 +0.26(+3.08%)
Jan 23, 2015 8.330 8.880 8.220 8.450 22,172 -0.21(-2.42%)
Jan 22, 2015 8.760 8.800 8.160 8.660 21,014 +0.07(+0.81%)
Jan 21, 2015 8.230 9.180 8.180 8.590 29,007 +0.11(+1.30%)
Jan 20, 2015 7.980 8.800 7.900 8.480 11,144 +0.25(+3.04%)
Jan 16, 2015 8.050 8.270 7.900 8.230 7,206 +0.09(+1.11%)
Jan 15, 2015 8.210 8.210 8.140 8.140 300 -0.45(-5.24%)
Jan 13, 2015 8.590 8.590 8.590 8.590 100 +0.25(+3.00%)
Jan 06, 2015 8.420 8.340 8.340 8.340 300 -0.26(-3.05%)
Jan 05, 2015 8.960 8.960 8.603 8.603 400 -0.55(-5.98%)
Dec 31, 2014 9.160 9.150 9.150 9.150 1,500 -0.01(-0.07%)
Dec 30, 2014 9.150 9.156 9.150 9.156 1,842 +0.01(+0.07%)
Dec 29, 2014 8.890 9.170 8.890 9.150 8,130 +0.32(+3.62%)
Dec 22, 2014 8.750 8.830 8.750 8.830 42 +0.34(+4.00%)
Dec 19, 2014 8.750 8.750 8.490 8.490 1,086 -0.43(-4.82%)
Dec 18, 2014 8.500 8.920 8.400 8.920 6,468 +0.61(+7.34%)
Dec 17, 2014 8.310 8.310 8.260 8.310 2,000 +0.00(+0.00%)
Dec 16, 2014 8.210 8.310 8.210 8.310 2,001 +0.21(+2.60%)
Dec 08, 2014 8.030 8.099 8.099 8.099 500 +0.12(+1.49%)
Dec 05, 2014 8.020 8.100 7.980 7.980 2,100 +0.06(+0.76%)
Dec 04, 2014 8.080 8.080 7.920 7.920 415 -0.36(-4.35%)
Dec 03, 2014 8.280 8.280 8.280 8.280 183 -0.11(-1.31%)
Dec 02, 2014 8.000 8.390 8.000 8.390 1,531 +0.39(+4.88%)
Dec 01, 2014 8.300 8.300 8.000 8.000 300 -0.25(-3.03%)
Nov 26, 2014 8.250 8.250 8.250 8.250 2,200 +0.00(+0.00%)
Nov 25, 2014 8.190 8.250 8.190 8.250 251 +0.02(+0.24%)
Nov 24, 2014 7.880 8.230 7.880 8.230 2,983 +0.47(+6.06%)
Nov 14, 2014 7.720 7.760 7.760 7.760 2,300 +0.21(+2.77%)
Nov 13, 2014 7.660 7.660 7.551 7.551 1,100 -0.13(-1.68%)
Nov 12, 2014 7.490 7.680 7.470 7.680 2,506 +0.31(+4.21%)
Nov 11, 2014 7.280 7.370 7.270 7.370 900 -0.02(-0.27%)
Nov 10, 2014 7.570 7.570 7.390 7.390 400 -0.31(-4.03%)
Nov 07, 2014 7.700 7.700 7.700 7.700 131 +0.10(+1.32%)
Nov 06, 2014 7.500 7.600 7.500 7.600 1,200 +0.24(+3.26%)
Nov 05, 2014 7.330 7.390 7.330 7.360 400 +0.08(+1.10%)
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.