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 28, 2015 14.07 14.32 14.32 14.32 600 +0.64(+4.65%)
Oct 26, 2015 13.68 13.68 13.68 13.68 400 +0.30(+2.24%)
Oct 21, 2015 13.69 13.69 13.37 13.38 21 -0.70(-4.94%)
Oct 19, 2015 13.81 14.08 14.08 14.08 300 +0.65(+4.84%)
Oct 16, 2015 13.43 13.43 13.43 13.43 100 +0.04(+0.30%)
Oct 15, 2015 13.39 13.39 13.39 13.39 100 +0.37(+2.84%)
Oct 12, 2015 13.40 13.40 13.02 13.02 113 -0.33(-2.47%)
Oct 09, 2015 12.88 13.35 12.87 13.35 1,200 +0.37(+2.85%)
Oct 07, 2015 12.73 12.98 12.98 12.98 200 +0.60(+4.85%)
Oct 02, 2015 11.93 12.38 11.93 12.38 76 +0.78(+6.72%)
Sep 25, 2015 11.50 11.60 11.60 11.60 16,200 +0.00(+0.00%)
Sep 24, 2015 11.32 11.92 11.03 11.60 11,562 -0.15(-1.28%)
Sep 23, 2015 11.25 11.75 11.25 11.75 320 +0.56(+5.00%)
Sep 21, 2015 11.76 11.76 11.11 11.19 80 -0.81(-6.75%)
Sep 17, 2015 11.77 12.00 12.00 12.00 7,200 +0.67(+5.91%)
Sep 15, 2015 10.06 11.53 10.06 11.33 61 +1.62(+16.68%)
Sep 14, 2015 9.500 9.710 9.480 9.710 654 +0.20(+2.10%)
Sep 10, 2015 9.460 9.510 9.050 9.510 10 -0.24(-2.46%)
Sep 08, 2015 9.750 9.750 9.750 9.750 100 +0.09(+0.95%)
Sep 03, 2015 9.660 9.658 9.658 9.658 700 +0.06(+0.60%)
Sep 01, 2015 9.880 9.600 9.600 9.600 500 -0.54(-5.33%)
Aug 28, 2015 9.840 10.14 10.14 10.14 800 +0.55(+5.74%)
Aug 27, 2015 9.910 9.910 9.590 9.590 314 +0.50(+5.50%)
Aug 26, 2015 9.090 9.090 9.090 9.090 200 -0.27(-2.88%)
Aug 25, 2015 9.460 9.719 9.360 9.360 2,300 +0.24(+2.63%)
Aug 24, 2015 10.13 10.13 9.120 9.120 1,969 -0.87(-8.71%)
Aug 21, 2015 10.60 10.60 9.990 9.990 1,200 -0.86(-7.93%)
Aug 20, 2015 12.00 12.00 10.66 10.85 8,559 -1.18(-9.83%)
Aug 19, 2015 12.34 12.34 12.03 12.03 700 -0.66(-5.18%)
Aug 17, 2015 12.69 12.69 12.69 12.69 30 +0.19(+1.52%)
Aug 14, 2015 12.80 12.81 12.50 12.50 1,294 -0.30(-2.34%)
Aug 11, 2015 13.02 13.02 12.80 12.80 22 +0.00(+0.00%)
Aug 10, 2015 13.40 13.40 12.60 12.80 2,936 +0.30(+2.40%)
Aug 07, 2015 12.57 12.82 12.50 12.50 1,300 +0.25(+2.04%)
Aug 06, 2015 13.70 13.70 11.22 12.25 5,526 -1.80(-12.81%)
Aug 05, 2015 14.53 14.53 13.61 14.05 2,900 -1.04(-6.89%)
Aug 04, 2015 14.79 15.39 14.79 15.09 750 +0.59(+4.07%)
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.