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 (%)
Aug 30, 2012 1.580 1.580 1.580 1.580 0 +0.03(+1.94%)
Aug 28, 2012 1.550 1.550 1.550 1.550 400 +0.05(+3.33%)
Aug 24, 2012 1.310 1.500 1.500 1.500 2,800 -0.15(-9.09%)
Aug 17, 2012 1.550 1.650 1.650 1.650 2,900 -0.03(-1.79%)
Aug 16, 2012 1.650 1.680 1.650 1.680 800 +0.10(+6.33%)
Aug 14, 2012 1.580 1.580 1.580 1.580 600 +0.03(+1.94%)
Aug 11, 2012 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 10, 2012 1.640 1.640 1.550 1.550 300 -0.03(-1.90%)
Aug 09, 2012 1.580 1.580 1.580 1.580 199 -0.11(-6.51%)
Aug 08, 2012 1.750 1.750 1.690 1.690 1,000 +0.01(+0.60%)
Aug 07, 2012 1.800 1.810 1.600 1.680 3,413 -0.08(-4.55%)
Aug 06, 2012 1.790 1.790 1.740 1.760 1,600 +0.03(+1.73%)
Aug 03, 2012 1.630 1.730 1.630 1.730 900 +0.12(+7.45%)
Aug 02, 2012 1.610 1.610 1.610 1.610 100 +0.03(+1.90%)
Aug 01, 2012 1.500 1.580 1.500 1.580 1,900 +0.08(+5.33%)
Jul 31, 2012 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 24, 2012 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jul 23, 2012 1.500 1.500 1.500 1.500 600 +0.05(+3.45%)
Jul 12, 2012 1.310 1.450 1.450 1.450 8,000 -0.13(-8.23%)
Jul 11, 2012 1.530 1.580 1.530 1.580 1,100 +0.04(+2.60%)
Jul 09, 2012 1.500 1.540 1.540 1.540 600 +0.09(+6.21%)
Jul 06, 2012 1.450 1.450 1.450 1.450 200 +0.13(+9.85%)
Jul 05, 2012 1.320 1.320 1.320 1.320 100 -0.07(-5.04%)
Jul 03, 2012 1.390 1.390 1.390 1.390 100 +0.05(+3.73%)
Jun 22, 2012 1.370 1.340 1.340 1.340 200 -0.03(-2.19%)
Jun 21, 2012 1.370 1.370 1.370 1.370 800 -0.02(-1.44%)
Jun 19, 2012 1.390 1.390 1.390 1.390 300 +0.05(+3.73%)
Jun 13, 2012 1.340 1.340 1.340 1.340 3,600 +0.02(+1.52%)
Jun 12, 2012 1.320 1.320 1.300 1.320 200 +0.02(+1.54%)
Jun 11, 2012 1.300 1.300 1.300 1.300 676 -0.04(-2.99%)
Jun 08, 2012 1.300 1.340 1.300 1.340 1,800 +0.06(+4.69%)
Jun 06, 2012 1.280 1.280 1.280 1.280 100 +0.06(+4.92%)
Jun 04, 2012 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
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.