Australia markets closed

Gray Television, Inc. (GTN-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.80+0.20 (+2.28%)
At close: 03:54PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.288.808.808.808.80785
02 May 20248.1010.908.008.608.6023,900
01 May 20248.198.198.198.198.19200
30 Apr 20247.847.847.847.847.84200
29 Apr 20248.218.218.218.218.21100
26 Apr 20248.408.737.738.708.701,200
25 Apr 20248.558.558.438.438.43400
24 Apr 20248.578.578.578.578.57500
23 Apr 20247.778.437.778.438.431,000
22 Apr 20245.908.135.908.118.114,200
19 Apr 20246.156.155.955.955.951,300
18 Apr 20246.446.445.946.156.158,600
17 Apr 20247.177.177.157.157.15200
16 Apr 20246.957.156.947.117.113,600
15 Apr 20247.057.057.057.057.05-
12 Apr 20247.457.457.057.057.05900
11 Apr 20247.757.757.757.757.75200
10 Apr 20247.457.457.457.457.45200
09 Apr 20247.457.457.457.457.45-
08 Apr 20248.108.107.457.457.452,900
05 Apr 20248.108.108.108.108.10-
04 Apr 20247.998.157.998.108.103,700
03 Apr 20247.977.977.977.977.97-
02 Apr 20247.978.007.667.977.971,300
01 Apr 20248.748.747.607.957.953,500
28 Mar 20247.999.007.908.618.6112,500
27 Mar 20247.857.857.857.857.85200
26 Mar 20247.857.857.857.857.85200
25 Mar 20247.747.847.747.847.84300
22 Mar 20247.507.697.507.577.571,200
21 Mar 20247.307.577.307.577.572,300
20 Mar 20247.227.227.227.227.22300
19 Mar 20246.887.136.887.137.13400
18 Mar 20247.107.106.646.646.641,700
15 Mar 20246.346.976.346.956.957,900
14 Mar 20246.106.106.106.106.10600
14 Mar 20240.08 Dividend
13 Mar 20246.266.266.166.166.08400
12 Mar 20246.306.306.306.306.22-
11 Mar 20246.106.306.106.306.221,000
08 Mar 20246.236.236.236.236.15500
07 Mar 20246.586.586.586.586.49400
06 Mar 20246.366.966.366.716.625,100
05 Mar 20246.266.266.106.106.021,100
04 Mar 20246.826.826.506.506.421,400
01 Mar 20246.536.536.506.506.42500
29 Feb 20246.406.616.406.616.52600
28 Feb 20246.536.576.346.346.262,200
27 Feb 20246.996.996.996.996.90-
26 Feb 20247.437.436.996.996.90700
23 Feb 20247.687.686.096.946.8513,700
22 Feb 20248.098.097.987.987.881,100
21 Feb 20247.967.967.967.967.86700
20 Feb 20248.278.278.278.278.16200
16 Feb 20248.078.078.078.077.97300
15 Feb 20247.817.817.797.797.69300
14 Feb 20248.268.268.268.268.15-
13 Feb 20248.268.268.268.268.15100
12 Feb 20247.977.977.977.977.87200
09 Feb 20247.457.997.457.977.874,700
08 Feb 20247.477.477.477.477.37900
07 Feb 20247.687.687.207.307.216,000
06 Feb 20248.718.718.358.458.341,400
05 Feb 20248.708.838.308.758.642,500
02 Feb 20249.029.188.569.189.061,000
01 Feb 20249.329.329.009.199.074,000
31 Jan 20249.069.229.069.179.051,400
30 Jan 20249.079.209.059.199.075,200
29 Jan 20248.879.198.879.199.073,400
26 Jan 20249.199.209.049.048.92500
25 Jan 20249.069.348.919.349.227,700
24 Jan 20249.229.228.938.938.811,900
23 Jan 20249.259.428.708.708.591,200
22 Jan 20248.568.708.568.708.591,100
19 Jan 20248.538.608.538.608.491,700
18 Jan 20248.918.918.538.538.421,700
17 Jan 20248.538.778.538.778.661,800
16 Jan 20249.119.119.119.118.99-
12 Jan 20249.109.178.979.118.994,800
11 Jan 20248.788.788.788.788.67200
10 Jan 20248.939.108.939.108.98700
09 Jan 20248.808.808.808.808.69-
08 Jan 20248.808.808.808.808.69400
05 Jan 20248.828.828.548.548.43900
04 Jan 20249.009.009.009.008.88200
03 Jan 20249.059.059.059.058.93400
02 Jan 20248.808.928.808.928.80800
29 Dec 20238.568.758.568.578.462,100
28 Dec 20238.958.978.738.778.668,500
27 Dec 20238.898.898.898.898.77300
26 Dec 20238.668.698.658.658.543,800
22 Dec 20239.079.079.079.078.95500
21 Dec 20238.668.848.668.848.73400
20 Dec 20239.069.068.618.698.582,100
19 Dec 20239.259.258.908.908.785,400
18 Dec 20239.509.509.079.078.952,300
15 Dec 20238.719.508.719.269.146,100
14 Dec 20238.909.158.718.718.604,400
14 Dec 20230.08 Dividend
13 Dec 20238.009.048.008.438.243,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...