GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
7.540 USD  -0.830 (-9.92%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.150 8.250 7.500 7.540 17,742 -0.83(-9.92%)
Jan 29, 2015 8.120 8.490 7.960 8.370 13,083 +0.23(+2.83%)
Jan 28, 2015 8.480 8.480 8.140 8.140 1,587 -0.55(-6.33%)
Jan 27, 2015 8.480 8.720 8.480 8.690 6,686 -0.02(-0.23%)
Jan 26, 2015 8.160 8.710 8.110 8.710 4,716 +0.26(+3.08%)
Jan 23, 2015 8.330 8.880 8.220 8.450 22,172 -0.21(-2.42%)
Jan 22, 2015 8.760 8.800 8.160 8.660 21,014 +0.07(+0.81%)
Jan 21, 2015 8.230 9.180 8.180 8.590 29,007 +0.11(+1.30%)
Jan 20, 2015 7.980 8.800 7.900 8.480 11,144 +0.25(+3.04%)
Jan 16, 2015 8.050 8.270 7.900 8.230 7,206 +0.09(+1.11%)
Jan 15, 2015 8.210 8.210 8.140 8.140 300 -0.45(-5.24%)
Jan 13, 2015 8.590 8.590 8.590 0 +0.25(+3.00%)
Jan 06, 2015 8.340 8.340 8.340 0 -0.26(-3.05%)
Jan 05, 2015 8.960 8.960 8.603 8.603 400 -0.55(-5.98%)
Dec 31, 2014 9.150 9.150 9.150 0 -0.01(-0.07%)
Dec 30, 2014 9.150 9.156 9.150 9.156 1,842 +0.01(+0.07%)
Dec 29, 2014 8.890 9.170 8.890 9.150 8,130 +0.32(+3.62%)
Dec 22, 2014 8.830 42 +0.34(+4.00%)
Dec 19, 2014 8.750 8.750 8.490 8.490 1,086 -0.43(-4.82%)
Dec 18, 2014 8.500 8.920 8.400 8.920 6,468 +0.61(+7.34%)
Dec 17, 2014 8.310 8.310 8.260 8.310 2,000 +0.00(+0.00%)
Dec 16, 2014 8.210 8.310 8.210 8.310 2,001 +0.21(+2.60%)
Dec 08, 2014 8.099 8.099 8.099 0 +0.12(+1.49%)
Dec 05, 2014 8.020 8.100 7.980 7.980 2,100 +0.06(+0.76%)
Dec 04, 2014 8.080 8.080 7.920 7.920 415 -0.36(-4.35%)
Dec 03, 2014 8.280 8.280 8.280 8.280 183 -0.11(-1.31%)
Dec 02, 2014 8.000 8.390 8.000 8.390 1,531 +0.39(+4.88%)
Dec 01, 2014 8.300 8.300 8.000 8.000 300 -0.25(-3.03%)
Nov 26, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 25, 2014 8.190 8.250 8.190 8.250 251 +0.02(+0.24%)
Nov 24, 2014 7.880 8.230 7.880 8.230 2,983 +0.47(+6.06%)
Nov 14, 2014 7.760 7.760 7.760 0 +0.21(+2.77%)
Nov 13, 2014 7.660 7.660 7.551 7.551 1,100 -0.13(-1.68%)
Nov 12, 2014 7.490 7.680 7.470 7.680 2,506 +0.31(+4.21%)
Nov 11, 2014 7.280 7.370 7.270 7.370 900 -0.02(-0.27%)
Nov 10, 2014 7.570 7.570 7.390 7.390 400 -0.31(-4.03%)
Nov 07, 2014 7.700 7.700 7.700 7.700 131 +0.10(+1.32%)
Nov 06, 2014 7.500 7.600 7.500 7.600 1,200 +0.24(+3.26%)
Nov 05, 2014 7.330 7.390 7.330 7.360 400 +0.08(+1.10%)
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