Gray Television Inc Cl A (NY: GTN-A )

8.220 +0.310 (+3.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 10.46 10.56 10.56 10.56 892 +0.00(+0.00%)
Mar 30, 2015 10.23 10.59 10.23 10.56 893 +0.61(+6.13%)
Mar 26, 2015 9.948 9.948 9.948 9.948 223 -0.39(-3.81%)
Mar 25, 2015 10.57 10.75 10.33 10.34 1,777 -0.24(-2.29%)
Mar 24, 2015 10.45 10.58 10.45 10.58 464 +0.41(+4.05%)
Mar 23, 2015 10.78 10.78 10.17 10.17 5,206 -0.61(-5.65%)
Mar 19, 2015 10.82 10.78 10.78 10.78 3,459 -0.28(-2.51%)
Mar 18, 2015 11.06 11.06 11.06 11.06 230 +0.09(+0.82%)
Mar 17, 2015 10.98 10.98 10.97 10.97 1,054 +0.03(+0.24%)
Mar 16, 2015 10.81 10.94 10.79 10.94 1,339 +0.13(+1.24%)
Mar 13, 2015 10.65 11.07 10.65 10.81 1,339 +0.35(+3.34%)
Mar 12, 2015 10.25 10.48 10.25 10.46 3,788 +0.37(+3.64%)
Mar 11, 2015 10.12 10.13 10.09 10.09 3,337 -0.03(-0.27%)
Mar 10, 2015 9.948 10.19 9.894 10.12 1,673 +0.22(+2.17%)
Mar 09, 2015 9.921 10.11 9.903 9.903 1,433 -0.03(-0.27%)
Mar 06, 2015 9.544 10.17 9.544 9.930 11,717 +0.56(+6.03%)
Mar 05, 2015 8.523 9.365 8.523 9.365 9,708 +1.04(+12.49%)
Mar 03, 2015 8.326 8.326 8.326 8.326 892 -0.10(-1.17%)
Mar 02, 2015 8.424 8.451 8.424 8.424 3,905 +0.04(+0.43%)
Feb 27, 2015 8.379 8.397 8.379 8.388 557 -0.17(-1.99%)
Feb 26, 2015 8.559 8.738 8.559 8.559 3,235 +0.13(+1.60%)
Feb 25, 2015 7.859 8.424 7.859 8.424 7,768 +0.55(+6.94%)
Feb 19, 2015 7.797 7.877 7.877 7.877 1,227 +0.26(+3.41%)
Feb 18, 2015 7.609 7.618 7.609 7.618 669 +0.14(+1.92%)
Feb 17, 2015 7.474 7.474 7.474 7.474 365 -0.02(-0.24%)
Feb 13, 2015 7.618 7.492 7.492 7.492 2,231 -0.28(-3.58%)
Feb 10, 2015 7.546 7.770 7.770 7.770 2,454 +0.15(+2.00%)
Feb 09, 2015 7.618 7.635 7.618 7.618 1,004 +0.02(+0.24%)
Feb 05, 2015 7.510 7.671 7.510 7.600 20 +0.08(+1.07%)
Feb 04, 2015 7.618 7.689 7.519 7.519 2,901 +0.18(+2.44%)
Feb 03, 2015 7.035 7.340 7.035 7.340 557 +0.58(+8.62%)
Jan 30, 2015 7.304 6.757 6.757 6.757 19,750 -0.74(-9.92%)
Jan 29, 2015 7.277 7.609 7.134 7.501 14,598 +0.21(+2.83%)
Jan 28, 2015 7.600 7.600 7.295 7.295 1,770 -0.49(-6.33%)
Jan 27, 2015 7.600 7.815 7.600 7.788 7,460 -0.02(-0.23%)
Jan 26, 2015 7.313 7.806 7.268 7.806 5,262 +0.23(+3.08%)
Jan 23, 2015 7.465 7.958 7.367 7.573 24,740 -0.19(-2.42%)
Jan 22, 2015 7.851 7.886 7.313 7.761 23,448 +0.06(+0.81%)
Jan 21, 2015 7.376 8.227 7.331 7.698 32,367 +0.10(+1.30%)
Jan 20, 2015 7.152 7.886 7.080 7.600 12,434 +0.22(+3.04%)
Jan 16, 2015 7.214 7.411 7.080 7.376 8,040 +0.08(+1.11%)
Jan 15, 2015 7.358 7.358 7.295 7.295 334 -0.40(-5.24%)
Jan 13, 2015 7.698 7.698 7.698 7.698 111 +0.22(+3.00%)
Jan 06, 2015 7.546 7.474 7.474 7.474 334 -0.24(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.