Australia markets open in 1 hour 59 minutes

Gray Television, Inc. (GTN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.11-0.04 (-0.78%)
At close: 04:00PM EDT
5.11 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20245.185.205.055.115.112,099,413
12 July 20245.205.224.995.155.151,648,700
11 July 20245.135.205.015.115.112,714,300
10 July 20244.615.014.554.994.991,594,200
09 July 20244.564.594.394.564.561,999,200
08 July 20244.964.994.574.604.601,761,800
05 July 20245.105.104.874.924.921,132,500
03 July 20245.075.215.065.135.131,256,700
02 July 20245.205.204.955.075.07649,600
01 July 20245.205.265.105.185.18967,800
28 June 20245.055.315.055.205.204,188,400
27 June 20244.955.004.825.005.001,082,800
26 June 20244.834.944.724.934.931,176,400
25 June 20244.944.994.834.894.891,015,300
24 June 20244.945.034.844.954.95962,400
21 June 20244.935.014.884.904.902,741,100
20 June 20244.825.004.764.944.941,037,100
18 June 20244.895.034.804.834.83944,600
17 June 20244.874.944.754.914.911,011,100
14 June 20245.005.104.874.924.921,030,300
14 June 20240.08 Dividend
13 June 20245.265.305.035.195.111,893,900
12 June 20245.675.715.285.295.21986,700
11 June 20245.425.545.415.445.36757,600
10 June 20245.475.605.325.515.43989,400
07 June 20245.685.785.505.525.431,494,000
06 June 20245.815.845.625.685.59792,700
05 June 20246.056.075.845.885.79973,200
04 June 20246.266.345.996.045.95834,900
03 June 20246.366.446.266.366.261,508,600
31 May 20246.066.436.066.246.141,232,100
30 May 20245.566.115.506.025.931,609,000
29 May 20245.605.625.485.525.431,209,800
28 May 20245.725.835.615.655.561,197,700
24 May 20245.735.775.575.645.552,106,900
23 May 20245.986.025.625.695.601,923,700
22 May 20245.916.045.855.995.901,157,300
21 May 20246.166.275.925.975.88825,000
20 May 20246.616.646.066.206.101,349,500
17 May 20246.656.666.536.566.46655,900
16 May 20246.656.676.526.656.55708,900
15 May 20247.137.136.576.646.541,163,600
14 May 20247.137.286.997.006.89874,400
13 May 20246.997.186.946.946.831,012,000
10 May 20247.107.116.816.866.75758,700
09 May 20246.817.176.817.137.021,439,700
08 May 20246.716.796.306.746.641,219,600
07 May 20246.977.416.696.706.601,694,500
06 May 20246.566.716.566.666.56840,000
03 May 20246.576.686.446.486.38805,000
02 May 20246.146.466.146.446.34887,400
01 May 20245.786.165.786.005.91873,900
30 Apr 20245.805.845.665.755.66886,500
29 Apr 20245.695.915.695.875.781,175,700
26 Apr 20245.755.835.595.615.52888,600
25 Apr 20245.915.995.765.775.68739,400
24 Apr 20245.896.065.886.025.93903,400
23 Apr 20245.886.145.855.925.83783,100
22 Apr 20245.965.995.875.875.78737,800
19 Apr 20245.755.945.725.925.83856,900
18 Apr 20245.665.795.595.795.70907,000
17 Apr 20245.595.705.545.655.561,319,400
16 Apr 20245.595.615.525.535.44762,400
15 Apr 20245.565.845.535.665.57940,000
12 Apr 20245.625.665.555.565.47903,400
11 Apr 20245.665.755.605.685.59741,500
10 Apr 20245.705.765.555.665.571,039,200
09 Apr 20245.845.945.795.935.84707,500
08 Apr 20246.026.025.835.835.741,864,800
05 Apr 20246.086.155.925.975.88833,800
04 Apr 20246.306.396.086.116.02778,600
03 Apr 20246.006.305.936.276.171,095,700
02 Apr 20246.206.275.986.025.931,093,100
01 Apr 20246.366.366.026.025.93859,500
28 Mar 20246.226.346.206.326.221,298,500
27 Mar 20246.096.236.046.226.121,791,700
26 Mar 20246.116.155.976.025.93998,100
25 Mar 20245.886.085.826.055.961,190,400
22 Mar 20245.925.975.715.715.622,707,300
21 Mar 20245.926.015.885.975.881,077,900
20 Mar 20245.685.935.635.875.78958,600
19 Mar 20245.625.825.595.725.63865,000
18 Mar 20245.775.815.595.665.57820,200
15 Mar 20245.825.985.685.785.692,242,400
14 Mar 20245.895.975.735.855.763,737,800
14 Mar 20240.08 Dividend
13 Mar 20245.896.125.896.015.841,647,700
12 Mar 20245.885.915.755.895.721,356,600
11 Mar 20245.835.995.815.885.71717,500
08 Mar 20245.876.035.835.875.70934,400
07 Mar 20245.745.845.675.785.62781,600
06 Mar 20245.705.815.625.685.521,211,500
05 Mar 20245.545.715.515.615.451,110,100
04 Mar 20245.695.745.525.625.461,428,200
01 Mar 20245.875.885.585.725.561,162,600
29 Feb 20245.806.135.775.845.671,323,800
28 Feb 20245.635.785.445.665.501,823,000
27 Feb 20245.856.185.675.675.512,357,900
26 Feb 20246.206.475.895.975.802,396,700
23 Feb 20247.287.405.976.145.964,410,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...