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 (%)
Sep 25, 2015 10.31 10.40 10.40 10.40 18,076 +0.00(+0.00%)
Sep 24, 2015 10.14 10.68 9.885 10.40 12,901 -0.13(-1.28%)
Sep 23, 2015 10.08 10.53 10.08 10.53 357 +0.50(+5.00%)
Sep 21, 2015 10.54 10.54 9.957 10.03 89 -0.73(-6.75%)
Sep 17, 2015 10.55 10.75 10.75 10.75 8,034 +0.60(+5.91%)
Sep 15, 2015 9.016 10.33 9.016 10.15 68 +1.45(+16.68%)
Sep 14, 2015 8.514 8.702 8.496 8.702 729 +0.18(+2.10%)
Sep 10, 2015 8.478 8.523 8.110 8.523 11 -0.22(-2.46%)
Sep 08, 2015 8.738 8.738 8.738 8.738 111 +0.08(+0.95%)
Sep 03, 2015 8.657 8.655 8.655 8.655 781 +0.05(+0.60%)
Sep 01, 2015 8.854 8.603 8.603 8.603 557 -0.48(-5.33%)
Aug 28, 2015 8.818 9.087 9.087 9.087 892 +0.49(+5.74%)
Aug 27, 2015 8.881 8.881 8.594 8.594 350 +0.45(+5.50%)
Aug 26, 2015 8.146 8.146 8.146 8.146 223 -0.24(-2.88%)
Aug 25, 2015 8.478 8.710 8.388 8.388 2,566 +0.22(+2.63%)
Aug 24, 2015 9.078 9.078 8.173 8.173 2,197 -0.78(-8.71%)
Aug 21, 2015 9.500 9.500 8.953 8.953 1,339 -0.77(-7.93%)
Aug 20, 2015 10.75 10.75 9.553 9.724 9,550 -1.06(-9.83%)
Aug 19, 2015 11.06 11.06 10.78 10.78 781 -0.59(-5.18%)
Aug 17, 2015 11.37 11.37 11.37 11.37 33 +0.17(+1.52%)
Aug 14, 2015 11.47 11.48 11.20 11.20 1,443 -0.27(-2.34%)
Aug 11, 2015 11.67 11.67 11.47 11.47 24 +0.00(+0.00%)
Aug 10, 2015 12.01 12.01 11.29 11.47 3,276 +0.27(+2.40%)
Aug 07, 2015 11.27 11.49 11.20 11.20 1,450 +0.22(+2.04%)
Aug 06, 2015 12.28 12.28 10.06 10.98 6,166 -1.61(-12.81%)
Aug 05, 2015 13.02 13.02 12.20 12.59 3,235 -0.93(-6.89%)
Aug 04, 2015 13.25 13.79 13.25 13.52 836 +0.53(+4.07%)
Aug 03, 2015 13.80 13.80 12.99 12.99 5,579 +0.03(+0.21%)
Jul 31, 2015 12.97 12.97 12.97 12.97 111 +0.43(+3.43%)
Jul 29, 2015 12.61 12.54 12.54 12.54 1,004 -0.30(-2.30%)
Jul 28, 2015 12.83 12.83 12.83 12.83 126 +0.23(+1.79%)
Jul 27, 2015 12.44 12.61 11.84 12.61 2,808 -0.17(-1.31%)
Jul 24, 2015 12.97 12.97 12.78 12.78 557 -0.43(-3.22%)
Jul 23, 2015 13.44 13.44 13.20 13.20 892 -0.24(-1.80%)
Jul 22, 2015 13.31 13.44 13.29 13.44 636 -0.09(-0.66%)
Jul 21, 2015 13.53 13.53 13.53 13.53 1,115 +0.09(+0.67%)
Jul 20, 2015 13.35 13.44 13.35 13.44 887 -0.03(-0.20%)
Jul 17, 2015 13.67 13.67 13.47 13.47 777 -0.13(-0.99%)
Jul 16, 2015 13.58 13.60 13.58 13.60 959 +0.30(+2.22%)
Jul 15, 2015 12.99 13.41 12.99 13.31 5,572 +0.33(+2.56%)
Jul 14, 2015 12.45 12.99 12.45 12.98 860 +0.43(+3.43%)
Jul 13, 2015 11.72 12.56 11.72 12.55 2,365 +0.52(+4.32%)
Jul 09, 2015 11.65 12.03 12.03 12.03 1,004 +0.16(+1.36%)
Jul 08, 2015 12.37 12.37 12.11 11.87 1,115 +0.10(+0.84%)
Jul 07, 2015 11.79 11.79 11.77 11.77 557 -0.21(-1.79%)
Jul 06, 2015 12.01 12.03 11.98 11.98 2,064 +0.08(+0.68%)
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.