Gray Television Inc Cl A (NY: GTN-A )
7.840
-0.370
(-4.51%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2014 | 8.300 | 8.300 | 8.000 | 8.000 | 300 | -0.25(-3.03%) |
| Nov 26, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 2,200 | +0.00(+0.00%) |
| Nov 25, 2014 | 8.190 | 8.250 | 8.190 | 8.250 | 251 | +0.02(+0.24%) |
| Nov 24, 2014 | 7.880 | 8.230 | 7.880 | 8.230 | 2,983 | +0.47(+6.06%) |
| Nov 14, 2014 | 7.720 | 7.760 | 7.760 | 7.760 | 2,300 | +0.21(+2.77%) |
| Nov 13, 2014 | 7.660 | 7.660 | 7.551 | 7.551 | 1,100 | -0.13(-1.68%) |
| Nov 12, 2014 | 7.490 | 7.680 | 7.470 | 7.680 | 2,506 | +0.31(+4.21%) |
| Nov 11, 2014 | 7.280 | 7.370 | 7.270 | 7.370 | 900 | -0.02(-0.27%) |
| Nov 10, 2014 | 7.570 | 7.570 | 7.390 | 7.390 | 400 | -0.31(-4.03%) |
| Nov 07, 2014 | 7.700 | 7.700 | 7.700 | 7.700 | 131 | +0.10(+1.32%) |
| Nov 06, 2014 | 7.500 | 7.600 | 7.500 | 7.600 | 1,200 | +0.24(+3.26%) |
| Nov 05, 2014 | 7.330 | 7.390 | 7.330 | 7.360 | 400 | +0.08(+1.10%) |
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.