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 )

7.970 +0.290 (+3.78%)
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 (%)
Oct 31, 2006 6.850 6.970 6.850 6.970 600 +0.02(+0.29%)
Oct 30, 2006 6.830 6.950 6.830 6.950 15,600 +0.05(+0.72%)
Oct 27, 2006 6.790 6.900 6.750 6.900 1,200 +0.15(+2.22%)
Oct 26, 2006 6.740 6.750 6.730 6.750 7,700 -0.02(-0.30%)
Oct 25, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 24, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 23, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 20, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 19, 2006 6.750 6.770 6.750 6.770 600 -0.04(-0.59%)
Oct 18, 2006 6.810 6.810 6.750 6.810 500 -0.09(-1.30%)
Oct 17, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 16, 2006 6.900 6.900 6.890 6.900 10,600 +0.00(+0.00%)
Oct 13, 2006 6.910 7.000 6.900 6.900 1,700 +0.03(+0.44%)
Oct 12, 2006 6.760 6.870 6.760 6.870 2,600 +0.12(+1.78%)
Oct 11, 2006 6.800 6.800 6.700 6.750 3,100 -0.19(-2.74%)
Oct 10, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 09, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 06, 2006 6.880 6.940 6.880 6.940 2,900 +0.06(+0.87%)
Oct 05, 2006 6.890 6.890 6.880 6.880 400 -0.01(-0.15%)
Oct 04, 2006 6.880 6.900 6.700 6.890 1,300 +0.05(+0.73%)
Oct 03, 2006 6.960 6.960 6.760 6.840 7,400 -0.11(-1.58%)
Oct 02, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 29, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 28, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 27, 2006 7.000 7.000 6.950 6.950 10,500 -0.04(-0.57%)
Sep 26, 2006 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Sep 25, 2006 6.990 6.990 6.990 6.990 100 +0.04(+0.58%)
Sep 22, 2006 7.010 7.010 6.920 6.950 18,300 -0.15(-2.11%)
Sep 21, 2006 7.030 7.100 7.000 7.100 18,200 +0.10(+1.43%)
Sep 20, 2006 7.240 7.240 7.000 7.000 9,600 +0.00(+0.00%)
Sep 19, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 18, 2006 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 15, 2006 6.800 7.050 6.800 7.000 13,000 +0.10(+1.45%)
Sep 14, 2006 6.990 6.990 6.900 6.900 1,300 -0.20(-2.82%)
Sep 13, 2006 7.150 7.150 7.040 7.100 10,400 -0.08(-1.11%)
Sep 12, 2006 7.080 7.200 7.080 7.180 14,700 +0.09(+1.27%)
Sep 11, 2006 7.100 7.120 7.090 7.090 1,500 -0.04(-0.56%)
Sep 08, 2006 7.200 7.200 7.130 7.130 800 -0.09(-1.25%)
Sep 06, 2006 7.200 7.250 7.200 7.220 1,400 -0.08(-1.10%)
Sep 05, 2006 7.160 7.300 7.160 7.300 1,300 +0.20(+2.82%)
Sep 01, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 31, 2006 7.030 7.100 6.940 7.100 5,000 +0.14(+2.01%)
Aug 30, 2006 7.050 7.060 6.960 6.960 900 -0.10(-1.42%)
Aug 29, 2006 6.760 7.060 6.760 7.060 4,000 +0.33(+4.90%)
Aug 28, 2006 6.750 6.750 6.720 6.730 7,700 -0.05(-0.74%)
Aug 25, 2006 6.750 6.780 6.750 6.780 12,600 +0.02(+0.30%)
Aug 24, 2006 6.750 6.760 6.750 6.760 10,900 -0.08(-1.17%)
Aug 23, 2006 6.850 6.870 6.840 6.840 5,000 +0.08(+1.18%)
Aug 22, 2006 6.780 6.780 6.760 6.760 1,500 +0.07(+1.05%)
Aug 21, 2006 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Aug 18, 2006 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Aug 17, 2006 6.700 6.750 6.660 6.690 3,400 -0.06(-0.89%)
Aug 16, 2006 6.690 6.750 6.690 6.750 400 +0.08(+1.20%)
Aug 15, 2006 6.750 6.750 6.650 6.670 6,300 -0.14(-2.06%)
Aug 14, 2006 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Aug 11, 2006 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Aug 10, 2006 6.810 6.810 6.810 6.810 200 +0.01(+0.15%)
Aug 09, 2006 6.850 6.850 6.800 6.800 1,000 -0.05(-0.73%)
Aug 08, 2006 6.850 6.860 6.850 6.850 8,600 +0.15(+2.24%)
Aug 07, 2006 6.700 6.700 6.700 6.700 200 -0.14(-2.05%)
Aug 04, 2006 6.790 6.840 6.790 6.840 500 -0.08(-1.16%)
Aug 03, 2006 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Aug 02, 2006 7.150 7.150 6.920 6.920 1,600 -0.23(-3.22%)
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.