GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
11.78 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.67 11.78 11.67 11.78 820 +0.00(+0.00%)
Mar 30, 2015 11.41 11.82 11.41 11.78 801 +0.68(+6.13%)
Mar 26, 2015 11.10 11.10 11.10 0 -0.44(-3.81%)
Mar 25, 2015 11.80 11.99 11.53 11.54 1,593 -0.27(-2.29%)
Mar 24, 2015 11.66 11.81 11.66 11.81 416 +0.46(+4.05%)
Mar 23, 2015 12.03 12.03 11.35 11.35 4,666 -0.68(-5.65%)
Mar 19, 2015 12.03 12.03 12.03 0 -0.31(-2.51%)
Mar 18, 2015 12.34 12.34 12.34 12.34 207 +0.10(+0.82%)
Mar 17, 2015 12.25 12.25 12.24 12.24 945 +0.03(+0.25%)
Mar 16, 2015 12.06 12.21 12.04 12.21 1,200 +0.15(+1.24%)
Mar 13, 2015 11.88 12.35 11.88 12.06 1,200 +0.39(+3.34%)
Mar 12, 2015 11.44 11.69 11.44 11.67 3,395 +0.41(+3.64%)
Mar 11, 2015 11.29 11.30 11.26 11.26 2,991 -0.03(-0.27%)
Mar 10, 2015 11.10 11.37 11.04 11.29 1,500 +0.24(+2.17%)
Mar 09, 2015 11.07 11.28 11.05 11.05 1,285 -0.03(-0.27%)
Mar 06, 2015 10.65 11.35 10.65 11.08 10,501 +0.63(+6.03%)
Mar 05, 2015 9.510 10.45 9.510 10.45 8,701 +1.16(+12.49%)
Mar 03, 2015 9.290 9.290 9.290 0 -0.11(-1.17%)
Mar 02, 2015 9.400 9.430 9.400 9.400 3,500 +0.04(+0.43%)
Feb 27, 2015 9.350 9.370 9.350 9.360 500 -0.19(-1.99%)
Feb 26, 2015 9.550 9.750 9.550 9.550 2,900 +0.15(+1.60%)
Feb 25, 2015 8.770 9.400 8.770 9.400 6,962 +0.61(+6.94%)
Feb 19, 2015 8.790 8.790 8.790 0 +0.29(+3.41%)
Feb 18, 2015 8.490 8.500 8.490 8.500 600 +0.16(+1.92%)
Feb 17, 2015 8.340 8.340 8.340 8.340 328 -0.02(-0.24%)
Feb 13, 2015 8.360 8.360 8.360 0 -0.31(-3.58%)
Feb 10, 2015 8.670 8.670 8.670 0 +0.17(+2.00%)
Feb 09, 2015 8.500 8.520 8.500 8.500 900 +0.02(+0.24%)
Feb 05, 2015 8.480 18 +0.09(+1.07%)
Feb 04, 2015 8.500 8.580 8.390 8.390 2,600 +0.20(+2.44%)
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