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 (%)
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%)
Jun 02, 2014 9.470 9.600 9.280 9.450 3,402 +0.22(+2.38%)
May 30, 2014 9.530 9.620 9.090 9.230 22,401 +0.04(+0.44%)
May 29, 2014 9.130 9.590 9.130 9.190 5,808 -0.06(-0.65%)
May 28, 2014 9.390 9.420 9.210 9.250 3,101 +0.26(+2.89%)
May 27, 2014 9.000 9.000 8.990 8.990 600 +0.28(+3.21%)
May 23, 2014 8.600 8.710 8.710 8.710 6,400 +0.26(+3.08%)
May 22, 2014 8.460 8.460 8.450 8.450 700 -0.05(-0.59%)
May 21, 2014 8.320 8.500 8.290 8.500 2,138 -0.04(-0.47%)
May 20, 2014 8.190 8.710 8.110 8.540 21,296 +0.07(+0.83%)
May 19, 2014 8.240 8.730 8.220 8.470 23,370 +0.28(+3.42%)
May 16, 2014 8.010 8.280 7.820 8.190 22,112 -0.06(-0.73%)
May 13, 2014 8.600 8.250 8.250 8.250 1,500 -0.35(-4.07%)
May 12, 2014 8.438 8.600 8.438 8.600 1,175 +0.36(+4.37%)
May 09, 2014 8.280 8.290 8.220 8.240 500 -0.36(-4.19%)
May 07, 2014 8.840 8.600 8.600 8.600 1,700 -0.26(-2.93%)
May 02, 2014 8.980 8.860 8.860 8.860 900 -0.64(-6.78%)
Apr 28, 2014 9.504 9.504 9.504 9.504 0 +0.00(+0.04%)
Apr 25, 2014 9.500 9.500 9.500 9.500 22 +0.00(+0.00%)
Apr 23, 2014 9.500 9.500 9.500 9.500 0 +0.10(+1.06%)
Apr 22, 2014 9.250 9.400 9.250 9.400 1,900 +0.11(+1.18%)
Apr 21, 2014 9.000 9.310 8.998 9.290 2,900 +0.47(+5.33%)
Apr 17, 2014 8.830 8.820 8.820 8.820 4,500 +0.36(+4.26%)
Apr 15, 2014 8.460 8.460 8.460 8.460 200 -0.43(-4.84%)
Apr 14, 2014 9.010 9.010 8.890 8.890 1,246 -0.01(-0.11%)
Apr 11, 2014 8.760 8.900 8.710 8.900 500 -0.10(-1.11%)
Apr 10, 2014 9.580 9.580 9.000 9.000 816 -0.45(-4.76%)
Apr 09, 2014 8.550 9.600 8.550 9.450 8,668 +1.33(+16.38%)
Apr 08, 2014 7.660 8.120 7.660 8.120 700 +0.22(+2.78%)
Apr 07, 2014 8.190 8.190 7.900 7.900 2,493 -1.04(-11.63%)
Apr 02, 2014 8.810 8.940 8.940 8.940 500 +0.44(+5.18%)
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.