GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
6.800 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.800 6.800 6.800 0 +0.14(+2.10%)
Oct 17, 2014 6.660 6.660 6.660 6.660 164 +0.06(+0.91%)
Oct 16, 2014 6.600 6.690 6.600 6.600 2,348 +0.42(+6.80%)
Oct 15, 2014 6.010 6.180 6.010 6.180 500 +0.39(+6.73%)
Oct 13, 2014 5.790 16 -0.11(-1.86%)
Oct 10, 2014 6.050 6.050 5.900 5.900 3,021 -0.30(-4.78%)
Oct 08, 2014 6.196 6.196 6.196 0 -0.05(-0.86%)
Oct 07, 2014 6.250 6.250 6.250 6.250 242 -0.20(-3.10%)
Oct 06, 2014 6.540 6.570 6.450 6.450 400 -0.20(-3.01%)
Oct 03, 2014 6.450 6.740 6.440 6.650 1,310 +0.55(+9.02%)
Oct 02, 2014 6.210 6.210 6.090 6.100 900 -0.10(-1.61%)
Oct 01, 2014 6.150 6.200 6.050 6.200 1,150 -0.01(-0.22%)
Sep 30, 2014 6.430 6.430 6.214 6.214 350 -0.33(-4.99%)
Sep 26, 2014 6.540 6.540 6.540 0 -0.10(-1.51%)
Sep 25, 2014 6.640 6.640 6.640 6.640 100 +0.14(+2.15%)
Sep 23, 2014 6.500 6.500 6.500 0 -0.26(-3.85%)
Sep 22, 2014 6.900 6.900 6.760 6.760 300 -0.26(-3.70%)
Sep 19, 2014 7.020 7.020 7.020 7.020 335 -0.10(-1.40%)
Sep 18, 2014 7.120 7.120 7.120 7.120 300 -0.12(-1.66%)
Sep 15, 2014 7.240 7.240 7.240 0 -0.07(-0.96%)
Sep 12, 2014 7.310 7.310 7.310 7.310 616 -0.02(-0.23%)
Sep 10, 2014 7.327 7.327 7.327 0 -0.09(-1.25%)
Sep 08, 2014 7.420 7.420 7.420 0 -0.19(-2.50%)
Sep 05, 2014 7.610 7.610 7.250 7.610 1,200 -0.13(-1.68%)
Sep 04, 2014 7.900 7.900 7.740 7.740 1,831 -0.27(-3.37%)
Sep 03, 2014 8.010 8.010 8.010 8.010 519 +0.03(+0.38%)
Aug 29, 2014 7.980 7.980 7.980 0 -0.13(-1.60%)
Aug 28, 2014 8.110 8.110 8.110 8.110 100 -0.13(-1.58%)
Aug 26, 2014 8.240 8.240 8.240 0 -0.28(-3.29%)
Aug 25, 2014 8.660 8.840 8.520 8.520 900 -0.00(-0.02%)
Aug 22, 2014 8.620 8.050 8.522 4,638 -0.02(-0.21%)
Aug 21, 2014 8.550 8.710 8.540 8.540 1,271 +0.19(+2.28%)
Aug 20, 2014 8.770 8.350 8.350 1,935 -0.42(-4.79%)
Aug 19, 2014 8.770 8.800 8.770 8.770 1,255 +0.07(+0.81%)
Aug 18, 2014 8.700 8.700 8.700 8.700 359 +0.31(+3.69%)
Aug 14, 2014 8.390 8.390 8.390 0 -0.57(-6.36%)
Aug 13, 2014 8.920 8.960 8.840 8.960 2,714 -0.15(-1.65%)
Aug 12, 2014 9.250 9.250 9.110 9.110 2,535 -0.38(-4.00%)
Aug 11, 2014 9.050 9.490 9.050 9.490 558 +0.25(+2.68%)
Aug 08, 2014 9.242 9.242 9.242 9.242 135 +0.04(+0.46%)
Aug 07, 2014 9.370 9.370 8.980 9.200 700 -0.50(-5.15%)
Aug 06, 2014 9.200 9.790 9.200 9.700 1,655 +0.27(+2.86%)
Aug 05, 2014 9.640 9.650 9.430 9.430 718 -0.13(-1.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here