News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Gray Television, Inc. (GTN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.77

+0.17

(+1.35%)

At close: 04:00PM EST

12.90

+0.13

(+1.02%)

After hours:

06:02PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	12.54	12.85	12.46	12.77	12.77	435,100
26 Jan 2023	12.32	12.60	12.19	12.60	12.60	441,200
25 Jan 2023	11.90	12.33	11.85	12.25	12.25	577,000
24 Jan 2023	11.86	12.12	11.86	11.97	11.97	469,400
23 Jan 2023	11.65	12.04	11.53	12.02	12.02	989,700
20 Jan 2023	11.49	11.71	11.34	11.61	11.61	828,200
19 Jan 2023	11.49	11.52	11.25	11.38	11.38	342,400
18 Jan 2023	11.72	11.94	11.51	11.60	11.60	484,400
17 Jan 2023	11.55	11.79	11.36	11.73	11.73	832,900
13 Jan 2023	11.42	11.65	11.42	11.55	11.55	1,140,300
12 Jan 2023	11.96	12.07	11.57	11.66	11.66	788,000
11 Jan 2023	11.78	12.01	11.74	11.83	11.83	1,269,100
10 Jan 2023	11.69	11.79	11.55	11.77	11.77	435,500
09 Jan 2023	12.08	12.14	11.61	11.64	11.64	1,215,800
06 Jan 2023	11.77	12.21	11.68	12.06	12.06	628,600
05 Jan 2023	11.56	11.81	11.38	11.68	11.68	967,500
04 Jan 2023	11.17	11.66	11.04	11.60	11.60	638,200
03 Jan 2023	11.39	11.56	11.05	11.08	11.08	1,334,800
30 Dec 2022	11.15	11.25	11.00	11.19	11.19	612,000
29 Dec 2022	10.82	11.34	10.79	11.31	11.31	614,300
28 Dec 2022	10.75	10.87	10.65	10.68	10.68	687,600
27 Dec 2022	10.48	10.84	10.22	10.77	10.77	678,400
23 Dec 2022	10.17	10.50	10.10	10.46	10.46	390,500
22 Dec 2022	10.27	10.36	10.04	10.29	10.29	602,500
21 Dec 2022	10.53	10.54	10.33	10.35	10.35	628,100
20 Dec 2022	10.55	10.59	10.22	10.45	10.45	707,200
19 Dec 2022	11.11	11.11	10.49	10.58	10.58	653,600
16 Dec 2022	11.08	11.26	10.94	11.19	11.19	939,000
15 Dec 2022	11.59	11.72	11.13	11.21	11.21	413,300
14 Dec 2022	11.46	11.92	11.39	11.80	11.80	1,021,200
14 Dec 2022	0.08 Dividend
13 Dec 2022	12.44	12.81	11.66	11.70	11.62	1,496,400
12 Dec 2022	11.85	12.09	11.78	12.07	11.99	1,002,000
09 Dec 2022	11.43	12.13	11.41	11.92	11.84	738,000
08 Dec 2022	11.39	11.70	11.29	11.54	11.46	1,029,900
07 Dec 2022	11.32	11.63	11.22	11.39	11.31	647,600
06 Dec 2022	11.50	11.66	11.07	11.31	11.23	829,100
05 Dec 2022	11.48	11.76	11.39	11.52	11.44	998,400
02 Dec 2022	11.43	11.64	11.37	11.51	11.43	1,172,000
01 Dec 2022	11.70	12.01	11.41	11.57	11.49	727,300
30 Nov 2022	11.29	11.75	11.00	11.70	11.62	1,110,400
29 Nov 2022	10.78	11.31	10.66	11.30	11.22	705,400
28 Nov 2022	10.70	10.88	10.58	10.69	10.62	1,173,500
25 Nov 2022	10.93	11.06	10.89	10.89	10.82	166,000
23 Nov 2022	10.75	11.08	10.75	10.93	10.86	324,700
22 Nov 2022	10.89	10.97	10.61	10.76	10.69	1,261,100
21 Nov 2022	11.00	11.05	10.76	10.81	10.74	441,700
18 Nov 2022	11.48	11.60	10.89	11.01	10.93	642,400
17 Nov 2022	10.92	11.34	10.80	11.28	11.20	618,100
16 Nov 2022	11.36	11.49	11.00	11.10	11.02	1,107,900
15 Nov 2022	11.04	11.63	10.90	11.42	11.34	1,425,600
14 Nov 2022	10.46	10.96	10.29	10.63	10.56	1,402,700
11 Nov 2022	9.96	10.83	9.79	10.45	10.38	1,279,200
10 Nov 2022	9.75	10.18	9.57	10.09	10.02	1,409,800
09 Nov 2022	9.56	9.67	8.83	9.28	9.22	2,376,300
08 Nov 2022	9.61	10.53	9.52	10.23	10.16	1,900,500
07 Nov 2022	9.76	9.85	8.98	9.37	9.31	2,171,400
04 Nov 2022	12.62	12.62	8.61	8.97	8.91	5,034,900
03 Nov 2022	13.90	14.00	13.19	13.52	13.43	942,800
02 Nov 2022	14.77	14.83	14.14	14.22	14.12	690,400
01 Nov 2022	14.44	15.41	14.31	15.03	14.93	800,000
31 Oct 2022	14.65	14.70	13.70	14.15	14.05	898,000
28 Oct 2022	14.31	14.77	14.16	14.73	14.63	694,900
27 Oct 2022	15.22	15.37	14.20	14.25	14.15	848,300
26 Oct 2022	15.68	15.72	15.06	15.09	14.99	407,800
25 Oct 2022	15.27	15.78	15.26	15.49	15.38	436,800
24 Oct 2022	15.62	15.63	15.25	15.34	15.24	648,800
21 Oct 2022	15.61	15.68	15.27	15.52	15.41	393,900
20 Oct 2022	15.50	15.75	15.30	15.49	15.38	323,300
19 Oct 2022	15.48	15.79	15.25	15.45	15.34	523,000
18 Oct 2022	15.40	15.67	15.36	15.58	15.47	629,400
17 Oct 2022	14.48	15.29	14.48	15.05	14.95	636,000
14 Oct 2022	14.60	14.82	14.31	14.34	14.24	515,700
13 Oct 2022	13.90	14.62	13.67	14.54	14.44	623,600
12 Oct 2022	14.41	14.53	14.05	14.10	14.00	577,200
11 Oct 2022	14.62	14.71	14.15	14.41	14.31	492,100
10 Oct 2022	14.52	14.85	14.38	14.72	14.62	424,000
07 Oct 2022	14.49	14.56	14.07	14.48	14.38	531,800
06 Oct 2022	15.20	15.25	14.51	14.52	14.42	644,600
05 Oct 2022	15.19	15.25	14.89	15.24	15.14	705,500
04 Oct 2022	15.03	15.47	15.03	15.38	15.27	773,900
03 Oct 2022	14.64	15.18	14.23	14.80	14.70	992,300
30 Sept 2022	14.72	14.84	14.31	14.32	14.22	730,600
29 Sept 2022	14.99	15.02	14.18	14.68	14.58	620,500
28 Sept 2022	15.36	15.55	15.20	15.24	15.14	728,100
27 Sept 2022	15.69	15.81	14.99	15.27	15.17	539,000
26 Sept 2022	15.90	16.10	15.40	15.49	15.38	643,200
23 Sept 2022	16.51	16.58	15.67	16.12	16.01	789,800
22 Sept 2022	17.96	17.96	16.74	16.78	16.67	753,000
21 Sept 2022	18.60	18.64	17.96	17.96	17.84	357,200
20 Sept 2022	18.38	18.64	18.30	18.57	18.44	525,800
19 Sept 2022	18.29	18.65	18.19	18.48	18.35	397,900
16 Sept 2022	18.53	18.59	18.09	18.47	18.34	928,600
15 Sept 2022	18.49	19.04	18.49	18.73	18.60	390,000
14 Sept 2022	18.88	18.91	18.18	18.61	18.48	418,600
14 Sept 2022	0.08 Dividend
13 Sept 2022	19.20	19.46	18.79	18.94	18.73	596,200
12 Sept 2022	19.32	19.74	19.12	19.64	19.42	448,100
09 Sept 2022	18.58	19.19	18.56	19.13	18.92	378,100
08 Sept 2022	18.21	18.65	18.01	18.48	18.28	388,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7092-0.0014(-0.20%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.20-0.48(-0.60%)

GOLD1,945.30-0.30(-0.02%)

BTC-AUD33,459.77+493.06(+1.50%)

News that makes you smarter and richer... For free.

Gray Television, Inc. (GTN)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7092
-0.0014(-0.20%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.20
-0.48(-0.60%)

GOLD
1,945.30
-0.30(-0.02%)

BTC-AUD
33,459.77
+493.06(+1.50%)