GRAY TELEVISION, INC. CLASS A (NY: GTN-A)
7.020 USD  -0.100 (-1.40%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 1.740 1.740 1.740 0 -0.20(-10.31%)
Dec 27, 2012 1.940 1.940 1.940 1.940 0 -0.02(-1.02%)
Dec 21, 2012 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 19, 2012 1.960 1.960 1.960 0 +0.03(+1.55%)
Dec 18, 2012 1.810 1.930 1.810 1.930 2,000 +0.12(+6.63%)
Dec 13, 2012 1.810 1.810 1.810 0 +0.06(+3.43%)
Dec 12, 2012 1.720 1.750 1.720 1.750 400 +0.01(+0.57%)
Dec 11, 2012 1.650 1.740 1.650 1.740 200 +0.00(+0.00%)
Dec 07, 2012 1.740 1.740 1.740 0 +0.02(+1.16%)
Dec 04, 2012 1.720 1.720 1.720 1.720 0 -0.21(-10.88%)
Nov 28, 2012 1.930 1.930 1.930 1.930 0 +0.07(+3.76%)
Nov 27, 2012 1.860 1.860 1.860 1.860 187 +0.02(+1.09%)
Nov 26, 2012 1.840 1.840 1.780 1.840 300 +0.06(+3.37%)
Nov 21, 2012 1.780 1.780 1.780 0 -0.05(-2.73%)
Nov 19, 2012 1.830 1.830 1.830 0 +0.14(+8.28%)
Nov 16, 2012 1.690 1.690 1.690 1.690 200 +0.03(+1.81%)
Nov 15, 2012 1.540 1.670 1.540 1.660 2,700 -0.21(-11.23%)
Nov 08, 2012 1.870 1.870 1.870 0 -0.09(-4.59%)
Nov 07, 2012 1.960 1.960 1.960 1.960 200 +0.00(+0.00%)
Nov 06, 2012 1.880 1.960 1.880 1.960 1,800 +0.05(+2.51%)
Nov 05, 2012 1.912 1.912 1.912 1.912 500 -0.08(-3.92%)
Nov 02, 2012 1.900 2.000 1.900 1.990 1,000 +0.13(+6.99%)
Nov 01, 2012 1.890 1.890 1.860 1.860 200 -0.19(-9.27%)
Oct 25, 2012 2.050 2.050 2.050 0 +0.07(+3.54%)
Oct 23, 2012 1.980 1.980 1.980 0 -0.16(-7.48%)
Oct 18, 2012 2.140 2.140 2.140 2.140 0 -0.11(-4.88%)
Oct 17, 2012 2.350 2.350 2.210 2.250 944 -0.10(-4.26%)
Oct 16, 2012 2.200 2.350 2.200 2.350 2,500 +0.14(+6.33%)
Oct 10, 2012 2.210 2.210 2.210 0 +0.08(+3.76%)
Oct 09, 2012 2.120 2.130 2.120 2.130 2,700 -0.01(-0.47%)
Oct 06, 2012 2.140 2.140 2.140 0 +0.00(+0.00%)
Oct 05, 2012 2.070 2.140 2.070 2.140 1,092 +0.07(+3.39%)
Oct 03, 2012 2.070 2.070 2.070 0 +0.07(+3.50%)
Oct 02, 2012 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
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