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 (%)
May 31, 2024 8.020 8.020 7.720 7.970 946 +0.29(+3.78%)
May 30, 2024 7.680 7.680 7.680 7.680 313 +0.00(+0.00%)
May 29, 2024 7.680 7.680 7.680 7.680 112 +0.00(+0.00%)
May 28, 2024 7.680 7.680 7.680 7.680 198 -0.06(-0.78%)
May 24, 2024 8.455 8.455 7.740 7.740 2,138 +0.04(+0.52%)
May 23, 2024 7.700 7.700 7.700 7.700 2,347 -0.34(-4.23%)
May 22, 2024 8.040 8.040 8.040 8.040 226 -0.46(-5.41%)
May 21, 2024 8.500 8.500 8.500 8.500 959 +0.08(+0.95%)
May 17, 2024 8.420 20 +0.00(+0.00%)
May 16, 2024 8.690 9.600 8.420 8.420 5,424 +0.23(+2.81%)
May 14, 2024 8.190 38 +0.19(+2.37%)
May 10, 2024 8.000 65 +0.40(+5.26%)
May 08, 2024 7.600 14 -0.65(-7.88%)
May 07, 2024 8.250 8.250 8.250 8.250 501 -0.17(-2.02%)
May 06, 2024 9.070 9.070 8.410 8.420 954 -0.38(-4.27%)
May 03, 2024 8.280 8.796 8.280 8.796 785 +0.20(+2.28%)
May 02, 2024 8.100 10.90 8.000 8.600 23,884 +0.41(+5.01%)
May 01, 2024 8.190 8.190 8.190 8.190 165 +0.35(+4.46%)
Apr 30, 2024 7.840 7.840 7.840 7.840 174 -0.37(-4.51%)
Apr 29, 2024 8.210 8.210 8.210 8.210 107 -0.49(-5.63%)
Apr 26, 2024 8.400 8.730 7.730 8.700 1,171 +0.27(+3.20%)
Apr 25, 2024 8.550 8.550 8.430 8.430 374 -0.14(-1.63%)
Apr 24, 2024 8.570 8.570 8.570 8.570 462 +0.14(+1.66%)
Apr 23, 2024 7.770 8.430 7.770 8.430 1,029 +0.32(+3.95%)
Apr 22, 2024 5.900 8.130 5.900 8.110 4,185 +2.16(+36.21%)
Apr 19, 2024 6.150 6.150 5.954 5.954 1,272 -0.20(-3.17%)
Apr 18, 2024 6.440 6.440 5.940 6.149 8,603 -1.00(-14.00%)
Apr 17, 2024 7.170 7.170 7.150 7.150 235 +0.04(+0.56%)
Apr 16, 2024 6.950 7.150 6.940 7.110 3,566 +0.06(+0.85%)
Apr 12, 2024 7.050 60 -0.70(-9.03%)
Apr 11, 2024 7.750 7.750 7.750 7.750 177 +0.30(+4.03%)
Apr 10, 2024 7.450 7.450 7.450 7.450 242 +0.00(+0.00%)
Apr 08, 2024 7.450 17 -0.65(-8.02%)
Apr 04, 2024 8.100 80 +0.13(+1.63%)
Apr 02, 2024 7.970 41 +0.02(+0.25%)
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.