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 (%)
May 28, 2015 13.60 13.60 13.60 13.60 1,000 -0.15(-1.09%)
May 27, 2015 13.55 14.01 13.55 13.75 1,910 +0.42(+3.18%)
May 26, 2015 12.95 13.33 12.96 13.33 7,195 +0.36(+2.79%)
May 22, 2015 12.90 12.96 12.96 12.96 700 +0.29(+2.31%)
May 21, 2015 12.25 12.80 12.25 12.67 1,202 +0.64(+5.33%)
May 20, 2015 12.03 12.03 12.03 12.03 131 +0.22(+1.86%)
May 11, 2015 12.03 11.81 11.81 11.81 800 -0.04(-0.30%)
May 07, 2015 11.81 11.85 11.85 11.85 800 +0.18(+1.51%)
May 06, 2015 11.96 11.96 11.57 11.67 1,518 -0.24(-2.02%)
May 05, 2015 11.72 12.50 11.72 11.91 2,298 +0.41(+3.57%)
Apr 30, 2015 11.50 11.50 11.50 11.50 34 -0.12(-1.03%)
Apr 29, 2015 11.50 11.62 11.50 11.62 1,400 +0.05(+0.40%)
Apr 28, 2015 11.43 11.59 11.43 11.57 1,081 -0.03(-0.22%)
Apr 24, 2015 11.60 11.60 11.60 11.60 81 -0.15(-1.27%)
Apr 15, 2015 11.75 11.75 11.75 11.75 700 +0.23(+1.99%)
Apr 14, 2015 11.52 11.52 11.52 11.52 250 -0.19(-1.62%)
Apr 13, 2015 11.71 11.71 11.71 11.71 130 -0.11(-0.93%)
Apr 10, 2015 11.82 11.82 11.82 11.82 100 +0.21(+1.81%)
Apr 09, 2015 11.59 11.61 11.59 11.61 493 -0.16(-1.36%)
Apr 08, 2015 11.77 11.77 11.77 11.77 500 -0.22(-1.83%)
Apr 02, 2015 11.98 11.99 11.99 11.99 1,000 +0.21(+1.78%)
Mar 31, 2015 11.67 11.78 11.78 11.78 800 +0.00(+0.00%)
Mar 30, 2015 11.41 11.82 11.41 11.78 801 +0.68(+6.13%)
Mar 26, 2015 11.10 11.10 11.10 11.10 200 -0.44(-3.81%)
Mar 25, 2015 11.80 11.99 11.53 11.54 1,593 -0.27(-2.29%)
Mar 24, 2015 11.66 11.81 11.66 11.81 416 +0.46(+4.05%)
Mar 23, 2015 12.03 12.03 11.35 11.35 4,666 -0.68(-5.65%)
Mar 19, 2015 12.07 12.03 12.03 12.03 3,100 -0.31(-2.51%)
Mar 18, 2015 12.34 12.34 12.34 12.34 207 +0.10(+0.82%)
Mar 17, 2015 12.25 12.25 12.24 12.24 945 +0.03(+0.25%)
Mar 16, 2015 12.06 12.21 12.04 12.21 1,200 +0.15(+1.24%)
Mar 13, 2015 11.88 12.35 11.88 12.06 1,200 +0.39(+3.34%)
Mar 12, 2015 11.44 11.69 11.44 11.67 3,395 +0.41(+3.64%)
Mar 11, 2015 11.29 11.30 11.26 11.26 2,991 -0.03(-0.27%)
Mar 10, 2015 11.10 11.37 11.04 11.29 1,500 +0.24(+2.17%)
Mar 09, 2015 11.07 11.28 11.05 11.05 1,285 -0.03(-0.27%)
Mar 06, 2015 10.65 11.35 10.65 11.08 10,501 +0.63(+6.03%)
Mar 05, 2015 9.510 10.45 9.510 10.45 8,701 +1.16(+12.49%)
Mar 03, 2015 9.290 9.290 9.290 9.290 800 -0.11(-1.17%)
Mar 02, 2015 9.400 9.430 9.400 9.400 3,500 +0.04(+0.43%)
Feb 27, 2015 9.350 9.370 9.350 9.360 500 -0.19(-1.99%)
Feb 26, 2015 9.550 9.750 9.550 9.550 2,900 +0.15(+1.60%)
Feb 25, 2015 8.770 9.400 8.770 9.400 6,962 +0.61(+6.94%)
Feb 19, 2015 8.700 8.790 8.790 8.790 1,100 +0.29(+3.41%)
Feb 18, 2015 8.490 8.500 8.490 8.500 600 +0.16(+1.92%)
Feb 17, 2015 8.340 8.340 8.340 8.340 328 -0.02(-0.24%)
Feb 13, 2015 8.500 8.360 8.360 8.360 2,000 -0.31(-3.58%)
Feb 10, 2015 8.420 8.670 8.670 8.670 2,200 +0.17(+2.00%)
Feb 09, 2015 8.500 8.520 8.500 8.500 900 +0.02(+0.24%)
Feb 05, 2015 8.380 8.560 8.380 8.480 18 +0.09(+1.07%)
Feb 04, 2015 8.500 8.580 8.390 8.390 2,600 +0.20(+2.44%)
Feb 03, 2015 7.850 8.190 7.850 8.190 500 +0.65(+8.62%)
Jan 30, 2015 8.150 7.540 7.540 7.540 17,700 -0.83(-9.92%)
Jan 29, 2015 8.120 8.490 7.960 8.370 13,083 +0.23(+2.83%)
Jan 28, 2015 8.480 8.480 8.140 8.140 1,587 -0.55(-6.33%)
Jan 27, 2015 8.480 8.720 8.480 8.690 6,686 -0.02(-0.23%)
Jan 26, 2015 8.160 8.710 8.110 8.710 4,716 +0.26(+3.08%)
Jan 23, 2015 8.330 8.880 8.220 8.450 22,172 -0.21(-2.42%)
Jan 22, 2015 8.760 8.800 8.160 8.660 21,014 +0.07(+0.81%)
Jan 21, 2015 8.230 9.180 8.180 8.590 29,007 +0.11(+1.30%)
Jan 20, 2015 7.980 8.800 7.900 8.480 11,144 +0.25(+3.04%)
Jan 16, 2015 8.050 8.270 7.900 8.230 7,206 +0.09(+1.11%)
Jan 15, 2015 8.210 8.210 8.140 8.140 300 -0.45(-5.24%)
Jan 13, 2015 8.590 8.590 8.590 8.590 100 +0.25(+3.00%)
Jan 06, 2015 8.420 8.340 8.340 8.340 300 -0.26(-3.05%)
Jan 05, 2015 8.960 8.960 8.603 8.603 400 -0.55(-5.98%)
Dec 31, 2014 9.160 9.150 9.150 9.150 1,500 -0.01(-0.07%)
Dec 30, 2014 9.150 9.156 9.150 9.156 1,842 +0.01(+0.07%)
Dec 29, 2014 8.890 9.170 8.890 9.150 8,130 +0.32(+3.62%)
Dec 22, 2014 8.750 8.830 8.750 8.830 42 +0.34(+4.00%)
Dec 19, 2014 8.750 8.750 8.490 8.490 1,086 -0.43(-4.82%)
Dec 18, 2014 8.500 8.920 8.400 8.920 6,468 +0.61(+7.34%)
Dec 17, 2014 8.310 8.310 8.260 8.310 2,000 +0.00(+0.00%)
Dec 16, 2014 8.210 8.310 8.210 8.310 2,001 +0.21(+2.60%)
Dec 08, 2014 8.030 8.099 8.099 8.099 500 +0.12(+1.49%)
Dec 05, 2014 8.020 8.100 7.980 7.980 2,100 +0.06(+0.76%)
Dec 04, 2014 8.080 8.080 7.920 7.920 415 -0.36(-4.35%)
Dec 03, 2014 8.280 8.280 8.280 8.280 183 -0.11(-1.31%)
Dec 02, 2014 8.000 8.390 8.000 8.390 1,531 +0.39(+4.88%)
Dec 01, 2014 8.300 8.300 8.000 8.000 300 -0.25(-3.03%)
Nov 26, 2014 8.250 8.250 8.250 8.250 2,200 +0.00(+0.00%)
Nov 25, 2014 8.190 8.250 8.190 8.250 251 +0.02(+0.24%)
Nov 24, 2014 7.880 8.230 7.880 8.230 2,983 +0.47(+6.06%)
Nov 14, 2014 7.720 7.760 7.760 7.760 2,300 +0.21(+2.77%)
Nov 13, 2014 7.660 7.660 7.551 7.551 1,100 -0.13(-1.68%)
Nov 12, 2014 7.490 7.680 7.470 7.680 2,506 +0.31(+4.21%)
Nov 11, 2014 7.280 7.370 7.270 7.370 900 -0.02(-0.27%)
Nov 10, 2014 7.570 7.570 7.390 7.390 400 -0.31(-4.03%)
Nov 07, 2014 7.700 7.700 7.700 7.700 131 +0.10(+1.32%)
Nov 06, 2014 7.500 7.600 7.500 7.600 1,200 +0.24(+3.26%)
Nov 05, 2014 7.330 7.390 7.330 7.360 400 +0.08(+1.10%)
Nov 04, 2014 7.280 7.280 7.280 7.280 100 -0.12(-1.62%)
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%)
Aug 01, 2014 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Jul 31, 2014 9.550 9.680 9.550 9.560 350 -0.12(-1.24%)
Jul 30, 2014 9.690 9.690 9.680 9.680 400 +0.01(+0.10%)
Jul 29, 2014 10.28 10.28 9.540 9.670 1,291 -0.32(-3.20%)
Jul 28, 2014 9.990 9.990 9.990 9.990 30 +0.00(+0.00%)
Jul 25, 2014 9.920 9.990 9.920 9.990 805 -0.15(-1.48%)
Jul 24, 2014 10.14 10.14 10.14 10.14 5 +0.00(+0.00%)
Jul 18, 2014 10.32 10.14 10.14 10.14 200 +0.14(+1.40%)
Jul 16, 2014 10.11 10.00 10.00 10.00 1,200 -0.64(-6.02%)
Jul 14, 2014 10.64 10.64 10.64 10.64 200 +0.26(+2.50%)
Jul 10, 2014 10.38 10.38 10.38 10.38 200 -0.63(-5.72%)
Jul 02, 2014 10.98 11.01 11.01 11.01 1,300 +0.14(+1.29%)
Jul 01, 2014 10.80 10.99 10.70 10.87 1,450 +0.07(+0.65%)
Jun 30, 2014 10.45 10.80 10.40 10.80 1,650 +0.64(+6.30%)
Jun 27, 2014 10.00 10.16 10.00 10.16 251 +0.26(+2.63%)
Jun 26, 2014 9.900 9.900 9.870 9.900 500 +0.18(+1.85%)
Jun 25, 2014 9.980 10.41 9.400 9.720 6,067 +0.49(+5.31%)
Jun 24, 2014 9.230 9.230 9.230 9.230 100 +0.17(+1.90%)
Jun 23, 2014 8.970 9.070 8.970 9.058 1,990 -0.24(-2.60%)
Jun 19, 2014 9.300 9.300 9.300 9.300 200 -0.05(-0.53%)
Jun 18, 2014 9.330 9.350 9.330 9.350 200 -0.04(-0.43%)
Jun 13, 2014 9.390 9.390 9.390 9.390 1,000 -0.24(-2.49%)
Jun 12, 2014 9.630 9.630 9.630 9.630 100 -0.27(-2.73%)
Jun 11, 2014 9.680 9.900 9.680 9.900 368 +0.15(+1.54%)
Jun 10, 2014 9.750 9.750 9.750 9.750 45 +0.24(+2.47%)
Jun 06, 2014 9.515 9.515 9.515 9.515 100 -0.19(-1.91%)
Jun 04, 2014 9.700 9.700 9.700 9.700 0 +0.21(+2.21%)
Jun 03, 2014 9.520 9.520 9.300 9.490 2,415 +0.04(+0.42%)
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.