GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
8.490 USD  -0.430 (-4.82%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 04, 2014 7.280 7.280 7.280 7.280 100 -0.12(-1.62%)
Oct 31, 2014 7.400 40 +0.25(+3.50%)
Oct 30, 2014 6.980 7.150 6.980 7.150 650 +0.29(+4.23%)
Oct 29, 2014 6.800 6.860 6.800 6.860 977 +0.06(+0.88%)
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%)
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