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%)
Apr 01, 2024 8.740 8.740 7.600 7.950 3,507 -0.66(-7.67%)
Mar 28, 2024 7.990 9.000 7.895 8.610 12,513 +0.76(+9.68%)
Mar 27, 2024 7.850 7.850 7.850 7.850 230 +0.00(+0.00%)
Mar 26, 2024 7.850 7.850 7.850 7.850 207 +0.01(+0.13%)
Mar 25, 2024 7.740 7.840 7.740 7.840 263 +0.27(+3.64%)
Mar 22, 2024 7.500 7.690 7.500 7.565 1,227 -0.01(-0.12%)
Mar 21, 2024 7.300 7.574 7.300 7.574 2,308 +0.35(+4.90%)
Mar 20, 2024 7.220 7.220 7.220 7.220 314 +0.09(+1.26%)
Mar 19, 2024 6.880 7.130 6.880 7.130 355 +0.49(+7.38%)
Mar 18, 2024 7.100 7.100 6.640 6.640 1,688 -0.31(-4.46%)
Mar 15, 2024 6.340 6.970 6.340 6.950 7,905 +0.85(+13.93%)
Mar 14, 2024 6.100 6.100 6.100 6.100 617 -0.06(-0.97%)
Mar 13, 2024 6.260 6.260 6.160 6.160 394 -0.14(-2.22%)
Mar 11, 2024 6.300 323 +0.07(+1.20%)
Mar 08, 2024 6.225 6.225 6.225 6.225 514 -0.35(-5.39%)
Mar 07, 2024 6.580 6.580 6.580 6.580 433 -0.13(-1.94%)
Mar 06, 2024 6.360 6.960 6.360 6.710 5,085 +0.61(+10.00%)
Mar 05, 2024 6.260 6.260 6.100 6.100 1,095 -0.40(-6.15%)
Mar 04, 2024 6.820 6.820 6.500 6.500 1,350 +0.00(+0.00%)
Mar 01, 2024 6.530 6.530 6.500 6.500 530 -0.11(-1.72%)
Feb 29, 2024 6.400 6.614 6.400 6.614 578 +0.28(+4.39%)
Feb 28, 2024 6.530 6.570 6.336 6.336 2,242 -0.65(-9.30%)
Feb 26, 2024 6.985 88 +0.05(+0.72%)
Feb 23, 2024 7.680 7.680 6.090 6.935 13,744 -1.05(-13.10%)
Feb 22, 2024 8.090 8.090 7.980 7.980 1,144 +0.02(+0.25%)
Feb 21, 2024 7.960 7.960 7.960 7.960 683 -0.31(-3.75%)
Feb 20, 2024 8.270 8.270 8.270 8.270 156 +0.20(+2.48%)
Feb 16, 2024 8.070 8.070 8.070 8.070 335 +0.28(+3.59%)
Feb 15, 2024 7.810 7.810 7.790 7.790 259 -0.47(-5.69%)
Feb 13, 2024 8.260 100 +0.29(+3.64%)
Feb 12, 2024 7.970 7.970 7.970 7.970 210 +0.00(+0.00%)
Feb 09, 2024 7.450 7.990 7.450 7.970 4,685 +0.50(+6.69%)
Feb 08, 2024 7.470 7.470 7.470 7.470 942 +0.17(+2.33%)
Feb 07, 2024 7.680 7.680 7.200 7.300 5,976 -1.15(-13.61%)
Feb 06, 2024 8.710 8.710 8.350 8.450 1,418 -0.30(-3.43%)
Feb 05, 2024 8.700 8.830 8.300 8.750 2,536 -0.43(-4.68%)
Feb 02, 2024 9.020 9.180 8.560 9.180 974 -0.01(-0.11%)
Feb 01, 2024 9.320 9.320 9.000 9.190 3,977 +0.02(+0.22%)
Jan 31, 2024 9.060 9.220 9.060 9.170 1,383 -0.02(-0.22%)
Jan 30, 2024 9.070 9.200 9.050 9.190 5,224 +0.00(+0.00%)
Jan 29, 2024 8.870 9.190 8.870 9.190 3,375 +0.15(+1.66%)
Jan 26, 2024 9.190 9.200 9.040 9.040 462 -0.30(-3.21%)
Jan 25, 2024 9.060 9.340 8.910 9.340 7,679 +0.41(+4.59%)
Jan 24, 2024 9.215 9.215 8.930 8.930 1,902 +0.23(+2.64%)
Jan 23, 2024 9.250 9.420 8.700 8.700 1,231 +0.00(+0.00%)
Jan 22, 2024 8.560 8.700 8.560 8.700 1,134 +0.10(+1.16%)
Jan 19, 2024 8.530 8.600 8.530 8.600 1,651 +0.07(+0.82%)
Jan 18, 2024 8.910 8.910 8.530 8.530 1,703 -0.24(-2.74%)
Jan 17, 2024 8.530 8.770 8.530 8.770 1,782 -0.34(-3.68%)
Jan 12, 2024 9.105 14 +0.33(+3.70%)
Jan 11, 2024 8.780 8.780 8.780 8.780 165 -0.32(-3.52%)
Jan 10, 2024 8.930 9.100 8.930 9.100 688 +0.30(+3.41%)
Jan 08, 2024 8.800 63 +0.26(+3.04%)
Jan 05, 2024 8.818 8.818 8.540 8.540 887 -0.46(-5.11%)
Jan 04, 2024 9.000 9.000 9.000 9.000 237 -0.05(-0.55%)
Jan 03, 2024 9.050 9.050 9.050 9.050 364 +0.13(+1.50%)
Jan 02, 2024 8.800 8.916 8.800 8.916 822 +0.35(+4.10%)
Dec 29, 2023 8.560 8.750 8.560 8.565 2,089 -0.20(-2.33%)
Dec 28, 2023 8.953 8.974 8.730 8.770 8,521 -0.12(-1.35%)
Dec 27, 2023 8.890 8.890 8.890 8.890 295 +0.24(+2.77%)
Dec 26, 2023 8.660 8.690 8.650 8.650 3,793 -0.42(-4.63%)
Dec 22, 2023 9.070 9.070 9.070 9.070 473 +0.23(+2.60%)
Dec 21, 2023 8.660 8.840 8.660 8.840 416 +0.15(+1.73%)
Dec 20, 2023 9.060 9.060 8.611 8.690 2,134 -0.21(-2.36%)
Dec 19, 2023 9.250 9.250 8.900 8.900 5,351 -0.17(-1.87%)
Dec 18, 2023 9.500 9.500 9.070 9.070 2,334 -0.19(-2.05%)
Dec 15, 2023 8.710 9.500 8.710 9.260 6,108 +0.55(+6.31%)
Dec 14, 2023 8.901 9.153 8.710 8.710 4,382 +0.28(+3.32%)
Dec 13, 2023 8.000 9.040 8.000 8.430 3,646 +0.26(+3.18%)
Dec 12, 2023 8.860 8.860 8.170 8.170 367 -0.55(-6.31%)
Dec 11, 2023 8.720 8.720 8.720 8.720 487 -0.09(-1.02%)
Dec 08, 2023 8.660 8.810 8.450 8.810 2,144 +0.33(+3.92%)
Dec 07, 2023 8.478 8.478 8.478 8.478 408 -0.18(-2.11%)
Dec 06, 2023 8.760 8.920 8.660 8.660 1,240 -0.26(-2.91%)
Dec 05, 2023 8.590 9.220 8.590 8.920 823 +0.13(+1.48%)
Dec 04, 2023 9.370 9.550 8.790 8.790 1,478 -0.26(-2.87%)
Dec 01, 2023 9.050 9.050 9.050 9.050 175 +0.48(+5.60%)
Nov 29, 2023 8.570 128 +0.02(+0.23%)
Nov 28, 2023 8.775 8.775 8.550 8.550 2,706 -0.04(-0.47%)
Nov 27, 2023 8.900 8.900 8.590 8.590 855 -0.16(-1.83%)
Nov 24, 2023 8.750 8.750 8.750 8.750 609 +0.19(+2.22%)
Nov 22, 2023 8.000 8.620 8.000 8.560 1,211 +0.73(+9.32%)
Nov 21, 2023 8.490 9.000 7.830 7.830 3,424 -0.67(-7.88%)
Nov 20, 2023 8.500 8.500 8.500 8.500 1,193 +0.73(+9.40%)
Nov 16, 2023 7.770 97 -0.40(-4.90%)
Nov 15, 2023 8.290 8.300 8.150 8.170 4,332 +0.14(+1.74%)
Nov 14, 2023 8.620 8.620 7.990 8.030 1,468 -0.55(-6.41%)
Nov 13, 2023 8.810 8.810 8.550 8.580 798 +0.08(+0.94%)
Nov 09, 2023 8.500 132 +0.35(+4.29%)
Nov 07, 2023 8.150 148 -0.60(-6.86%)
Nov 06, 2023 8.750 8.750 8.750 8.750 319 +0.00(+0.00%)
Nov 03, 2023 9.100 9.100 8.370 8.750 1,693 -0.43(-4.68%)
Nov 02, 2023 6.900 9.180 6.900 9.180 4,768 +2.31(+33.62%)
Nov 01, 2023 6.870 6.870 6.870 6.870 446 +0.17(+2.52%)
Oct 31, 2023 7.710 7.710 6.240 6.701 8,702 -0.94(-12.29%)
Oct 30, 2023 7.310 7.640 7.310 7.640 598 +0.00(+0.00%)
Oct 27, 2023 7.230 7.880 7.230 7.640 3,698 -0.10(-1.29%)
Oct 25, 2023 7.740 34 -0.26(-3.25%)
Oct 24, 2023 8.000 8.000 8.000 8.000 208 +0.12(+1.52%)
Oct 23, 2023 7.434 7.880 7.434 7.880 506 -0.34(-4.14%)
Oct 19, 2023 8.220 34 -0.28(-3.29%)
Oct 18, 2023 8.010 8.500 8.010 8.500 2,533 +1.52(+21.78%)
Oct 17, 2023 7.140 7.140 6.980 6.980 2,412 +0.19(+2.80%)
Oct 16, 2023 7.170 7.210 6.790 6.790 864 -0.57(-7.74%)
Oct 13, 2023 7.360 7.360 7.360 7.360 192 -0.11(-1.47%)
Oct 12, 2023 7.440 7.470 7.400 7.470 1,326 -0.15(-1.97%)
Oct 11, 2023 7.700 7.750 7.620 7.620 2,548 +0.03(+0.40%)
Oct 10, 2023 7.590 7.590 7.590 7.590 403 +0.01(+0.13%)
Oct 09, 2023 7.190 7.580 7.190 7.580 619 +0.00(+0.00%)
Oct 06, 2023 7.090 7.580 7.090 7.580 575 +0.08(+1.07%)
Oct 05, 2023 7.260 7.515 7.250 7.500 2,983 +0.40(+5.63%)
Oct 04, 2023 8.020 8.020 7.100 7.100 2,743 -0.53(-6.95%)
Oct 03, 2023 8.440 8.440 7.630 7.630 1,597 -0.64(-7.74%)
Oct 02, 2023 8.230 8.270 8.230 8.270 565 +0.76(+10.12%)
Sep 29, 2023 8.130 8.130 7.510 7.510 286 -0.27(-3.47%)
Sep 28, 2023 7.780 7.780 7.780 7.780 223 -0.45(-5.47%)
Sep 27, 2023 7.980 8.470 7.703 8.230 1,656 +0.48(+6.19%)
Sep 26, 2023 7.760 8.160 7.150 7.750 4,294 -0.16(-2.02%)
Sep 22, 2023 7.910 301 +0.58(+7.91%)
Sep 21, 2023 7.330 7.330 7.330 7.330 289 +0.04(+0.55%)
Sep 20, 2023 7.290 7.290 7.290 7.290 271 -0.22(-2.93%)
Sep 19, 2023 7.970 7.970 7.510 7.510 406 -0.12(-1.57%)
Sep 18, 2023 7.630 7.630 7.630 7.630 136 -0.11(-1.42%)
Sep 15, 2023 8.090 8.990 7.740 7.740 6,903 -0.54(-6.58%)
Sep 14, 2023 7.940 8.610 7.444 8.285 3,943 +0.58(+7.60%)
Sep 13, 2023 8.810 8.810 7.230 7.700 6,618 -0.75(-8.88%)
Sep 12, 2023 8.460 8.460 8.450 8.450 911 +0.33(+4.06%)
Sep 11, 2023 8.120 8.120 8.120 8.120 825 -0.12(-1.46%)
Sep 07, 2023 8.240 435 -0.06(-0.72%)
Sep 06, 2023 8.300 8.300 8.300 8.300 556 -0.56(-6.32%)
Sep 05, 2023 8.860 8.860 8.860 8.860 1,198 +0.78(+9.65%)
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.