GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
8.820 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.820 8.820 8.820 0 +0.36(+4.26%)
Apr 15, 2014 8.460 8.460 8.460 0 -0.43(-4.84%)
Apr 14, 2014 9.010 9.010 8.890 8.890 1,246 -0.01(-0.11%)
Apr 11, 2014 8.760 8.900 8.710 8.900 500 -0.10(-1.11%)
Apr 10, 2014 9.580 9.580 9.000 9.000 816 -0.45(-4.76%)
Apr 09, 2014 8.550 9.600 8.550 9.450 8,668 +1.33(+16.38%)
Apr 08, 2014 7.660 8.120 7.660 8.120 700 +0.22(+2.78%)
Apr 07, 2014 8.190 8.190 7.900 7.900 2,493 -1.04(-11.63%)
Apr 02, 2014 8.940 8.940 8.940 0 +0.44(+5.18%)
Apr 01, 2014 8.480 8.500 8.480 8.500 1,150 +0.02(+0.24%)
Mar 31, 2014 8.280 8.500 8.280 8.480 1,100 +0.41(+5.08%)
Mar 28, 2014 8.010 8.200 7.930 8.070 900 +0.22(+2.83%)
Mar 27, 2014 7.710 7.848 7.700 7.848 4,800 -0.14(-1.78%)
Mar 26, 2014 8.010 8.010 7.990 7.990 2,404 -0.46(-5.44%)
Mar 25, 2014 8.420 8.450 8.420 8.450 2,196 +0.03(+0.36%)
Mar 24, 2014 8.900 8.900 8.420 8.420 2,313 -0.39(-4.43%)
Mar 21, 2014 8.400 9.150 8.246 8.810 10,752 +0.69(+8.50%)
Mar 20, 2014 8.100 8.250 8.100 8.120 1,651 +0.13(+1.64%)
Mar 18, 2014 7.989 7.989 7.989 7.989 0 +0.39(+5.12%)
Mar 17, 2014 8.140 8.210 7.400 7.600 3,334 -1.08(-12.44%)
Mar 14, 2014 8.680 8.680 8.680 8.680 100 +0.08(+0.93%)
Mar 13, 2014 8.590 8.600 8.372 8.600 2,211 -0.55(-6.01%)
Mar 12, 2014 8.650 9.150 8.640 9.150 1,058 +0.29(+3.27%)
Mar 11, 2014 9.210 9.210 8.860 8.860 1,427 -0.54(-5.74%)
Mar 10, 2014 9.840 9.840 9.300 9.400 3,500 -0.22(-2.29%)
Mar 07, 2014 9.940 9.940 9.620 9.620 600 -0.08(-0.82%)
Mar 06, 2014 10.00 10.00 9.700 9.700 400 -0.33(-3.29%)
Mar 05, 2014 10.00 10.11 10.00 10.03 3,700 +0.25(+2.56%)
Mar 04, 2014 9.280 10.05 9.280 9.780 3,545 +0.68(+7.47%)
Mar 03, 2014 9.780 9.780 9.060 9.100 2,909 -0.65(-6.67%)
Feb 28, 2014 9.750 9.750 9.750 9.750 210 +0.09(+0.93%)
Feb 27, 2014 9.660 9.660 9.660 9.660 100 +0.15(+1.58%)
Feb 26, 2014 9.510 9.510 9.510 9.510 500 -0.33(-3.35%)
Feb 25, 2014 9.840 9.840 9.840 9.840 100 +0.00(+0.00%)
Feb 24, 2014 9.860 9.890 9.840 9.840 1,473 +0.13(+1.34%)
Feb 21, 2014 9.610 9.710 9.430 9.710 1,575 +0.22(+2.32%)
Feb 20, 2014 9.080 9.490 9.080 9.490 4,300 +0.65(+7.35%)
Feb 19, 2014 8.890 9.050 8.670 8.840 4,659 -0.08(-0.90%)
Feb 18, 2014 9.000 9.010 8.920 8.920 2,537 -0.03(-0.34%)
Feb 14, 2014 8.950 8.950 8.950 0 +0.21(+2.40%)
Feb 13, 2014 8.540 8.820 8.410 8.740 20,718 +0.28(+3.31%)
Feb 12, 2014 8.024 8.510 8.024 8.460 3,411 -0.09(-1.05%)
Feb 11, 2014 8.710 8.710 8.530 8.550 2,200 -0.28(-3.17%)
Feb 10, 2014 8.830 8.870 8.830 8.830 922 -0.11(-1.23%)
Feb 07, 2014 9.190 9.220 8.660 8.940 15,488 -0.71(-7.36%)
Feb 06, 2014 9.200 9.650 9.200 9.650 1,900 +0.45(+4.89%)
Feb 05, 2014 8.900 9.200 8.710 9.200 4,284 -0.09(-0.97%)
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