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 (%)
Oct 31, 2005 9.050 9.120 8.800 8.840 21,100 -0.06(-0.67%)
Oct 28, 2005 8.840 8.900 8.600 8.900 26,200 +0.11(+1.25%)
Oct 27, 2005 8.840 8.880 8.790 8.790 41,500 +0.05(+0.57%)
Oct 26, 2005 9.020 9.020 8.680 8.740 75,900 -0.26(-2.89%)
Oct 25, 2005 9.180 9.190 8.980 9.000 9,600 -0.40(-4.26%)
Oct 24, 2005 9.690 9.700 9.400 9.400 2,600 -0.17(-1.78%)
Oct 21, 2005 9.570 9.570 9.570 9.570 100 -0.03(-0.31%)
Oct 20, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 19, 2005 9.500 9.600 9.160 9.600 5,800 -0.14(-1.44%)
Oct 18, 2005 9.790 9.850 9.740 9.740 1,800 +0.12(+1.25%)
Oct 17, 2005 9.750 9.750 9.500 9.620 1,800 -0.25(-2.53%)
Oct 14, 2005 9.750 9.870 9.750 9.870 1,100 +0.26(+2.71%)
Oct 13, 2005 9.520 9.610 9.510 9.610 800 +0.16(+1.69%)
Oct 12, 2005 9.590 9.610 9.450 9.450 3,400 -0.06(-0.63%)
Oct 11, 2005 9.820 9.820 9.510 9.510 18,000 -0.20(-2.06%)
Oct 10, 2005 9.660 9.710 9.660 9.710 2,900 -0.07(-0.72%)
Oct 07, 2005 9.630 9.780 9.630 9.780 1,400 -0.03(-0.31%)
Oct 06, 2005 9.760 9.870 9.740 9.810 10,200 -0.06(-0.61%)
Oct 05, 2005 9.650 9.940 9.650 9.870 4,600 -0.01(-0.10%)
Oct 04, 2005 9.870 10.03 9.870 9.880 2,200 -0.04(-0.40%)
Oct 03, 2005 9.910 9.920 9.910 9.920 4,700 +0.02(+0.20%)
Sep 30, 2005 9.900 9.900 9.900 9.900 400 -0.18(-1.79%)
Sep 29, 2005 9.800 10.08 9.800 10.08 4,200 +0.28(+2.86%)
Sep 28, 2005 9.850 9.850 9.800 9.800 900 -0.33(-3.26%)
Sep 27, 2005 10.20 10.20 9.950 10.13 800 +0.01(+0.10%)
Sep 26, 2005 10.12 10.50 10.09 10.12 1,400 -0.02(-0.20%)
Sep 23, 2005 10.14 10.15 9.810 10.14 2,400 +0.13(+1.30%)
Sep 22, 2005 10.01 10.09 9.900 10.01 16,600 -0.11(-1.09%)
Sep 21, 2005 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Sep 20, 2005 10.50 10.50 10.11 10.12 5,200 -0.33(-3.16%)
Sep 19, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 16, 2005 10.45 10.45 10.45 10.45 0 -0.26(-2.43%)
Sep 15, 2005 10.61 10.71 10.61 10.71 200 +0.16(+1.52%)
Sep 14, 2005 11.14 11.26 10.54 10.55 7,500 -0.36(-3.30%)
Sep 13, 2005 10.91 10.91 10.91 10.91 0 -0.03(-0.27%)
Sep 12, 2005 11.07 11.07 10.77 10.94 3,000 -0.21(-1.88%)
Sep 09, 2005 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Sep 08, 2005 11.15 11.15 11.15 11.15 200 -0.10(-0.89%)
Sep 07, 2005 11.35 11.35 11.25 11.25 1,400 -0.06(-0.53%)
Sep 06, 2005 11.41 11.41 11.31 11.31 300 +0.04(+0.35%)
Sep 02, 2005 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Sep 01, 2005 11.50 11.50 11.27 11.27 3,100 -0.11(-0.97%)
Aug 31, 2005 11.15 11.38 11.12 11.38 400 +0.25(+2.25%)
Aug 30, 2005 10.95 11.13 10.95 11.13 300 +0.25(+2.30%)
Aug 29, 2005 10.70 10.88 10.70 10.88 1,200 +0.19(+1.78%)
Aug 26, 2005 10.69 10.69 10.69 10.69 200 +0.10(+0.94%)
Aug 25, 2005 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Aug 24, 2005 10.40 10.59 10.40 10.59 1,500 +0.32(+3.12%)
Aug 23, 2005 10.29 10.29 10.27 10.27 700 -0.01(-0.10%)
Aug 22, 2005 10.66 10.66 10.28 10.28 2,300 -0.08(-0.77%)
Aug 19, 2005 11.43 11.43 10.00 10.36 11,600 -1.65(-13.74%)
Aug 18, 2005 12.01 12.01 11.98 12.01 500 -0.13(-1.07%)
Aug 17, 2005 12.04 12.14 12.04 12.14 600 +0.13(+1.08%)
Aug 16, 2005 12.00 12.01 12.00 12.01 1,000 -0.12(-0.99%)
Aug 15, 2005 11.90 12.13 11.90 12.13 1,100 +0.18(+1.51%)
Aug 12, 2005 11.96 11.96 11.95 11.95 600 -0.20(-1.65%)
Aug 11, 2005 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Aug 10, 2005 12.19 12.22 12.12 12.15 4,400 +0.40(+3.40%)
Aug 09, 2005 11.77 11.77 11.66 11.75 700 -0.28(-2.33%)
Aug 08, 2005 12.04 12.04 12.03 12.03 1,000 -0.12(-0.99%)
Aug 05, 2005 12.15 12.15 12.15 12.15 1,000 +0.15(+1.25%)
Aug 04, 2005 12.00 12.00 11.99 12.00 1,500 -0.08(-0.66%)
Aug 03, 2005 12.20 12.20 11.95 12.08 10,000 -0.07(-0.58%)
Aug 02, 2005 11.84 12.15 11.84 12.15 700 +0.39(+3.32%)
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.