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 )

8.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.