Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2015 | 9.350 | 9.370 | 9.350 | 9.360 | 500 | -0.19(-1.99%) |
| Feb 26, 2015 | 9.550 | 9.750 | 9.550 | 9.550 | 2,900 | +0.15(+1.60%) |
| Feb 25, 2015 | 8.770 | 9.400 | 8.770 | 9.400 | 6,962 | +0.61(+6.94%) |
| Feb 19, 2015 | 8.700 | 8.790 | 8.790 | 8.790 | 1,100 | +0.29(+3.41%) |
| Feb 18, 2015 | 8.490 | 8.500 | 8.490 | 8.500 | 600 | +0.16(+1.92%) |
| Feb 17, 2015 | 8.340 | 8.340 | 8.340 | 8.340 | 328 | -0.02(-0.24%) |
| Feb 13, 2015 | 8.500 | 8.360 | 8.360 | 8.360 | 2,000 | -0.31(-3.58%) |
| Feb 10, 2015 | 8.420 | 8.670 | 8.670 | 8.670 | 2,200 | +0.17(+2.00%) |
| Feb 09, 2015 | 8.500 | 8.520 | 8.500 | 8.500 | 900 | +0.02(+0.24%) |
| Feb 05, 2015 | 8.380 | 8.560 | 8.380 | 8.480 | 18 | +0.09(+1.07%) |
| Feb 04, 2015 | 8.500 | 8.580 | 8.390 | 8.390 | 2,600 | +0.20(+2.44%) |
| Feb 03, 2015 | 7.850 | 8.190 | 7.850 | 8.190 | 500 | +0.65(+8.62%) |
| Jan 30, 2015 | 8.150 | 7.540 | 7.540 | 7.540 | 17,700 | -0.83(-9.92%) |
| Jan 29, 2015 | 8.120 | 8.490 | 7.960 | 8.370 | 13,083 | +0.23(+2.83%) |
| Jan 28, 2015 | 8.480 | 8.480 | 8.140 | 8.140 | 1,587 | -0.55(-6.33%) |
| Jan 27, 2015 | 8.480 | 8.720 | 8.480 | 8.690 | 6,686 | -0.02(-0.23%) |
| Jan 26, 2015 | 8.160 | 8.710 | 8.110 | 8.710 | 4,716 | +0.26(+3.08%) |
| Jan 23, 2015 | 8.330 | 8.880 | 8.220 | 8.450 | 22,172 | -0.21(-2.42%) |
| Jan 22, 2015 | 8.760 | 8.800 | 8.160 | 8.660 | 21,014 | +0.07(+0.81%) |
| Jan 21, 2015 | 8.230 | 9.180 | 8.180 | 8.590 | 29,007 | +0.11(+1.30%) |
| Jan 20, 2015 | 7.980 | 8.800 | 7.900 | 8.480 | 11,144 | +0.25(+3.04%) |
| Jan 16, 2015 | 8.050 | 8.270 | 7.900 | 8.230 | 7,206 | +0.09(+1.11%) |
| Jan 15, 2015 | 8.210 | 8.210 | 8.140 | 8.140 | 300 | -0.45(-5.24%) |
| Jan 13, 2015 | 8.590 | 8.590 | 8.590 | 8.590 | 100 | +0.25(+3.00%) |
| Jan 06, 2015 | 8.420 | 8.340 | 8.340 | 8.340 | 300 | -0.26(-3.05%) |
| Jan 05, 2015 | 8.960 | 8.960 | 8.603 | 8.603 | 400 | -0.55(-5.98%) |
| Dec 31, 2014 | 9.160 | 9.150 | 9.150 | 9.150 | 1,500 | -0.01(-0.07%) |
| Dec 30, 2014 | 9.150 | 9.156 | 9.150 | 9.156 | 1,842 | +0.01(+0.07%) |
| Dec 29, 2014 | 8.890 | 9.170 | 8.890 | 9.150 | 8,130 | +0.32(+3.62%) |
| Dec 22, 2014 | 8.750 | 8.830 | 8.750 | 8.830 | 42 | +0.34(+4.00%) |
| Dec 19, 2014 | 8.750 | 8.750 | 8.490 | 8.490 | 1,086 | -0.43(-4.82%) |
| Dec 18, 2014 | 8.500 | 8.920 | 8.400 | 8.920 | 6,468 | +0.61(+7.34%) |
| Dec 17, 2014 | 8.310 | 8.310 | 8.260 | 8.310 | 2,000 | +0.00(+0.00%) |
| Dec 16, 2014 | 8.210 | 8.310 | 8.210 | 8.310 | 2,001 | +0.21(+2.60%) |
| Dec 08, 2014 | 8.030 | 8.099 | 8.099 | 8.099 | 500 | +0.12(+1.49%) |
| Dec 05, 2014 | 8.020 | 8.100 | 7.980 | 7.980 | 2,100 | +0.06(+0.76%) |
| Dec 04, 2014 | 8.080 | 8.080 | 7.920 | 7.920 | 415 | -0.36(-4.35%) |
| Dec 03, 2014 | 8.280 | 8.280 | 8.280 | 8.280 | 183 | -0.11(-1.31%) |
| Dec 02, 2014 | 8.000 | 8.390 | 8.000 | 8.390 | 1,531 | +0.39(+4.88%) |
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.
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.