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 )

8.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 7.240 7.400 7.240 7.400 40 +0.25(+3.50%)
Oct 30, 2014 6.980 7.150 6.980 7.150 650 +0.29(+4.23%)
Oct 29, 2014 6.800 6.860 6.800 6.860 977 +0.06(+0.88%)
Oct 20, 2014 6.810 6.800 6.800 6.800 400 +0.14(+2.10%)
Oct 17, 2014 6.660 6.660 6.660 6.660 164 +0.06(+0.91%)
Oct 16, 2014 6.600 6.690 6.600 6.600 2,348 +0.42(+6.80%)
Oct 15, 2014 6.010 6.180 6.010 6.180 500 +0.39(+6.73%)
Oct 13, 2014 5.790 5.790 5.790 5.790 16 -0.11(-1.86%)
Oct 10, 2014 6.050 6.050 5.900 5.900 3,021 -0.30(-4.78%)
Oct 08, 2014 6.200 6.196 6.196 6.196 100 -0.05(-0.86%)
Oct 07, 2014 6.250 6.250 6.250 6.250 242 -0.20(-3.10%)
Oct 06, 2014 6.540 6.570 6.450 6.450 400 -0.20(-3.01%)
Oct 03, 2014 6.450 6.740 6.440 6.650 1,310 +0.55(+9.02%)
Oct 02, 2014 6.210 6.210 6.090 6.100 900 -0.10(-1.61%)
Oct 01, 2014 6.150 6.200 6.050 6.200 1,150 -0.01(-0.22%)
Sep 30, 2014 6.430 6.430 6.214 6.214 350 -0.33(-4.99%)
Sep 26, 2014 6.540 6.540 6.540 6.540 200 -0.10(-1.51%)
Sep 25, 2014 6.640 6.640 6.640 6.640 100 +0.14(+2.15%)
Sep 23, 2014 6.640 6.500 6.500 6.500 700 -0.26(-3.85%)
Sep 22, 2014 6.900 6.900 6.760 6.760 300 -0.26(-3.70%)
Sep 19, 2014 7.020 7.020 7.020 7.020 335 -0.10(-1.40%)
Sep 18, 2014 7.120 7.120 7.120 7.120 300 -0.12(-1.66%)
Sep 15, 2014 7.240 7.240 7.240 7.240 100 -0.07(-0.96%)
Sep 12, 2014 7.310 7.310 7.310 7.310 616 -0.02(-0.23%)
Sep 10, 2014 7.300 7.327 7.327 7.327 900 -0.09(-1.25%)
Sep 08, 2014 7.390 7.420 7.420 7.420 300 -0.19(-2.50%)
Sep 05, 2014 7.610 7.610 7.250 7.610 1,200 -0.13(-1.68%)
Sep 04, 2014 7.900 7.900 7.740 7.740 1,831 -0.27(-3.37%)
Sep 03, 2014 8.010 8.010 8.010 8.010 519 +0.03(+0.38%)
Aug 29, 2014 7.980 7.980 7.980 7.980 100 -0.13(-1.60%)
Aug 28, 2014 8.110 8.110 8.110 8.110 100 -0.13(-1.58%)
Aug 26, 2014 8.390 8.240 8.240 8.240 600 -0.28(-3.29%)
Aug 25, 2014 8.660 8.840 8.520 8.520 900 -0.00(-0.02%)
Aug 22, 2014 8.420 8.620 8.050 8.522 4,638 -0.02(-0.21%)
Aug 21, 2014 8.550 8.710 8.540 8.540 1,271 +0.19(+2.28%)
Aug 20, 2014 8.420 8.770 8.350 8.350 1,935 -0.42(-4.79%)
Aug 19, 2014 8.770 8.800 8.770 8.770 1,255 +0.07(+0.81%)
Aug 18, 2014 8.700 8.700 8.700 8.700 359 +0.31(+3.69%)
Aug 14, 2014 8.450 8.390 8.390 8.390 200 -0.57(-6.36%)
Aug 13, 2014 8.920 8.960 8.840 8.960 2,714 -0.15(-1.65%)
Aug 12, 2014 9.250 9.250 9.110 9.110 2,535 -0.38(-4.00%)
Aug 11, 2014 9.050 9.490 9.050 9.490 558 +0.25(+2.68%)
Aug 08, 2014 9.242 9.242 9.242 9.242 135 +0.04(+0.46%)
Aug 07, 2014 9.370 9.370 8.980 9.200 700 -0.50(-5.15%)
Aug 06, 2014 9.200 9.790 9.200 9.700 1,655 +0.27(+2.86%)
Aug 05, 2014 9.640 9.650 9.430 9.430 718 -0.13(-1.36%)
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.