GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
6.540 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.560 9.560 9.560 0 +0.00(+0.00%)
Jul 31, 2014 9.550 9.680 9.550 9.560 350 -0.12(-1.24%)
Jul 30, 2014 9.690 9.690 9.680 9.680 400 +0.01(+0.10%)
Jul 29, 2014 10.28 10.28 9.540 9.670 1,291 +0.00(+0.00%)
Jul 28, 2014 9.990 30 +0.00(+0.00%)
Jul 25, 2014 9.920 9.990 9.920 9.990 805 +0.00(+0.00%)
Jul 24, 2014 10.14 5 +0.00(+0.00%)
Jul 18, 2014 10.14 10.14 10.14 0 +0.14(+1.40%)
Jul 16, 2014 10.00 10.00 10.00 0 -0.64(-6.02%)
Jul 14, 2014 10.64 10.64 10.64 0 +0.26(+2.50%)
Jul 10, 2014 10.38 10.38 10.38 0 -0.63(-5.72%)
Jul 02, 2014 11.01 11.01 11.01 0 +0.14(+1.29%)
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