GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
9.560 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 01, 2014 9.560 4 +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%)
Jul 01, 2014 10.80 10.99 10.70 10.87 1,450 +0.07(+0.65%)
Jun 30, 2014 10.45 10.80 10.40 10.80 1,650 +0.64(+6.30%)
Jun 27, 2014 10.00 10.16 10.00 10.16 251 +0.26(+2.63%)
Jun 26, 2014 9.900 9.900 9.870 9.900 500 +0.18(+1.85%)
Jun 25, 2014 9.980 10.41 9.400 9.720 6,067 +0.49(+5.31%)
Jun 24, 2014 9.230 9.230 9.230 9.230 100 +0.17(+1.90%)
Jun 23, 2014 8.970 9.070 8.970 9.058 1,990 -0.24(-2.60%)
Jun 19, 2014 9.300 9.300 9.300 0 -0.05(-0.53%)
Jun 18, 2014 9.330 9.350 9.330 9.350 200 -0.04(-0.43%)
Jun 13, 2014 9.390 9.390 9.390 0 -0.24(-2.49%)
Jun 12, 2014 9.630 9.630 9.630 9.630 100 -0.27(-2.73%)
Jun 11, 2014 9.680 9.900 9.680 9.900 368 +0.15(+1.54%)
Jun 10, 2014 9.750 9.750 9.750 9.750 45 +0.24(+2.47%)
Jun 06, 2014 9.515 9.515 9.515 9.515 100 -0.19(-1.91%)
Jun 04, 2014 9.700 9.700 9.700 9.700 0 +0.21(+2.21%)
Jun 03, 2014 9.520 9.520 9.300 9.490 2,415 +0.04(+0.42%)
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