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, 2007 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 30, 2007 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 29, 2007 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 26, 2007 9.470 9.750 9.470 9.750 1,100 +0.53(+5.75%)
Oct 25, 2007 9.250 9.250 9.220 9.220 300 -0.05(-0.54%)
Oct 24, 2007 9.290 9.290 9.130 9.270 800 -0.07(-0.75%)
Oct 23, 2007 9.450 9.520 9.340 9.340 600 +0.05(+0.54%)
Oct 19, 2007 9.750 9.750 9.290 9.290 1,300 -0.61(-6.16%)
Oct 18, 2007 9.900 9.900 9.900 9.900 100 +0.15(+1.54%)
Oct 17, 2007 9.650 9.750 9.650 9.750 200 +0.25(+2.63%)
Oct 16, 2007 9.500 9.500 9.500 9.500 100 +0.15(+1.60%)
Oct 15, 2007 9.670 9.670 9.080 9.350 6,300 -0.18(-1.89%)
Oct 12, 2007 9.740 9.990 9.340 9.530 5,100 -0.14(-1.45%)
Oct 11, 2007 9.450 9.670 9.200 9.670 6,000 +0.52(+5.68%)
Oct 10, 2007 9.160 9.160 9.150 9.150 1,000 +0.05(+0.55%)
Oct 09, 2007 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Oct 08, 2007 9.300 9.430 9.100 9.100 1,200 -0.25(-2.67%)
Oct 05, 2007 9.000 9.400 9.000 9.350 600 +0.50(+5.65%)
Oct 04, 2007 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 03, 2007 9.020 9.070 8.850 8.850 2,100 -0.15(-1.67%)
Oct 02, 2007 9.090 9.190 8.990 9.000 8,800 +0.06(+0.67%)
Oct 01, 2007 8.710 8.940 8.710 8.940 1,400 +0.35(+4.07%)
Sep 28, 2007 8.500 8.600 8.450 8.590 2,500 -0.11(-1.26%)
Sep 27, 2007 8.480 8.700 8.480 8.700 1,900 +0.35(+4.19%)
Sep 26, 2007 8.620 8.620 8.350 8.350 400 -0.35(-4.02%)
Sep 25, 2007 8.620 8.700 8.520 8.700 7,500 -0.07(-0.80%)
Sep 24, 2007 9.160 9.160 8.770 8.770 800 -0.35(-3.84%)
Sep 21, 2007 9.270 9.270 9.100 9.120 400 +0.00(+0.00%)
Sep 20, 2007 9.090 9.120 9.090 9.120 3,000 +0.06(+0.66%)
Sep 19, 2007 9.080 9.060 8.750 9.060 1,700 +0.24(+2.72%)
Sep 18, 2007 8.030 8.820 8.030 8.820 1,800 +0.64(+7.82%)
Sep 17, 2007 8.270 8.270 8.150 8.180 6,500 -0.24(-2.85%)
Sep 14, 2007 8.040 8.420 8.040 8.420 200 +0.14(+1.69%)
Sep 13, 2007 8.340 8.340 8.280 8.280 200 -0.09(-1.08%)
Sep 12, 2007 8.350 8.370 8.310 8.370 300 -0.04(-0.48%)
Sep 11, 2007 8.480 8.480 8.410 8.410 700 -0.01(-0.12%)
Sep 10, 2007 8.000 8.500 8.000 8.420 700 -0.20(-2.32%)
Sep 07, 2007 8.390 8.740 8.390 8.620 400 +0.13(+1.53%)
Sep 06, 2007 8.590 8.600 8.490 8.490 1,000 -0.11(-1.28%)
Sep 05, 2007 8.470 8.620 8.420 8.600 5,200 -0.20(-2.27%)
Sep 04, 2007 8.750 8.800 8.750 8.800 200 -0.03(-0.34%)
Aug 31, 2007 8.740 8.830 8.740 8.830 300 +0.20(+2.32%)
Aug 30, 2007 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Aug 29, 2007 8.640 8.640 8.630 8.630 200 +0.13(+1.53%)
Aug 28, 2007 8.600 8.600 8.500 8.500 200 -0.30(-3.41%)
Aug 27, 2007 8.570 8.800 8.570 8.800 200 +0.25(+2.92%)
Aug 24, 2007 8.570 8.570 8.370 8.550 400 -0.22(-2.51%)
Aug 23, 2007 8.720 8.770 8.720 8.770 200 +0.17(+1.98%)
Aug 22, 2007 8.420 8.800 8.420 8.600 900 +0.20(+2.38%)
Aug 21, 2007 8.540 8.540 8.400 8.400 2,400 -0.01(-0.12%)
Aug 20, 2007 8.510 8.510 8.400 8.410 4,400 -0.40(-4.54%)
Aug 17, 2007 9.100 9.290 8.810 8.810 1,500 +0.21(+2.44%)
Aug 16, 2007 8.600 8.600 8.400 8.600 800 +0.12(+1.42%)
Aug 15, 2007 8.520 8.600 8.480 8.480 1,600 +0.07(+0.83%)
Aug 14, 2007 8.410 8.440 8.410 8.410 200 +0.01(+0.12%)
Aug 13, 2007 8.400 8.400 8.200 8.400 2,700 -0.23(-2.67%)
Aug 10, 2007 9.210 9.270 8.200 8.630 5,900 -0.52(-5.68%)
Aug 09, 2007 8.520 9.420 8.520 9.150 3,200 +0.75(+8.93%)
Aug 08, 2007 7.440 8.400 7.250 8.400 3,000 +0.86(+11.41%)
Aug 07, 2007 6.870 7.540 6.870 7.540 1,100 +0.41(+5.75%)
Aug 06, 2007 7.250 7.300 6.700 7.130 4,000 -0.88(-10.99%)
Aug 03, 2007 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Aug 02, 2007 8.010 8.010 8.000 8.010 1,100 +0.10(+1.26%)
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.