Australia markets closed

Gray Television, Inc. (GTN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.60+0.14 (+0.72%)
As of 12:31PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202219.6319.7219.4919.6019.60339,422
26 May 202219.5319.7119.4319.4619.46977,400
25 May 202218.9719.5918.9719.3819.38720,800
24 May 202219.8019.8218.7319.0619.06768,700
23 May 202220.4620.4619.9120.0420.04957,800
20 May 202220.3620.4720.0820.2720.27777,500
19 May 202220.2020.4819.8620.1820.18725,200
18 May 202220.3320.7120.0220.3320.331,600,600
17 May 202220.1020.7220.1020.5220.521,365,000
16 May 202219.5720.0619.5119.8119.81859,000
13 May 202219.9820.0019.4919.5419.54856,700
12 May 202219.3719.8019.1919.6419.641,009,100
11 May 202219.2719.9019.0519.2719.27768,800
10 May 202218.4819.4518.1819.3519.35896,400
09 May 202218.6318.9918.1418.3318.331,068,300
06 May 202220.0020.1518.7318.9618.96830,400
05 May 202219.5019.7719.0619.3219.32593,100
04 May 202218.8919.6618.7119.6019.60496,700
03 May 202218.4919.0118.3618.8018.80689,100
02 May 202218.5218.8718.3018.6418.64551,400
29 Apr 202218.7619.0018.2418.5218.52924,400
28 Apr 202219.3119.4418.4518.9218.92784,700
27 Apr 202219.3919.5418.9019.1119.11780,100
26 Apr 202219.6519.7819.2519.3619.36487,700
25 Apr 202220.1020.1819.4419.9119.91534,200
22 Apr 202220.6020.7320.2020.3120.31438,500
21 Apr 202221.0521.0620.4520.6220.62587,800
20 Apr 202220.6320.9620.1220.7820.78773,100
19 Apr 202220.2320.6520.1520.5720.57556,300
18 Apr 202220.2420.8820.1020.2420.24593,100
14 Apr 202221.1921.1920.3220.3320.33656,600
13 Apr 202221.0621.3120.8221.1521.15520,000
12 Apr 202221.1421.5320.9021.0021.00516,400
11 Apr 202220.9621.2020.6520.8520.85794,400
08 Apr 202221.1921.2120.9021.0321.03599,600
07 Apr 202221.4121.5220.8021.2021.20927,000
06 Apr 202221.5521.7121.1021.3721.37828,300
05 Apr 202222.0722.5221.4621.6821.68793,400
04 Apr 202222.2922.3821.8522.2822.28684,600
01 Apr 202222.1522.4021.7822.2022.201,291,900
31 Mar 202221.9522.5221.7222.0722.07771,800
30 Mar 202222.3022.5821.9122.0022.00529,000
29 Mar 202222.5222.7222.2622.4522.45633,100
28 Mar 202223.1423.1522.0922.2622.26976,300
25 Mar 202223.4423.6923.1723.3523.35927,700
24 Mar 202222.9723.5322.6723.4423.44493,600
23 Mar 202223.1623.4422.8022.9022.90382,700
22 Mar 202223.3423.6023.2223.3123.31834,900
21 Mar 202223.3923.5423.1023.2423.24467,900
18 Mar 202223.4323.6822.8123.4223.42739,400
17 Mar 202223.3723.6423.2823.4223.42774,900
16 Mar 202223.3123.8023.0623.6423.64662,700
15 Mar 202222.9023.3522.8723.2623.26438,100
14 Mar 202223.0223.1922.4822.7022.70464,400
14 Mar 20220.08 Dividend
11 Mar 202223.6323.6622.8522.9922.91743,000
10 Mar 202223.3423.7223.1223.4423.36674,400
09 Mar 202223.2823.7023.0623.4023.32642,000
08 Mar 202222.7423.4422.6422.7822.70528,000
07 Mar 202222.9823.5822.6922.9022.82549,100
04 Mar 202223.6923.9922.4422.8122.73849,900
03 Mar 202224.7224.8124.0624.3124.23431,800
02 Mar 202224.1524.7423.9824.5724.48797,400
01 Mar 202223.2024.2623.0123.8723.791,308,900
28 Feb 202221.9323.5021.8223.4323.35904,800
25 Feb 202220.9722.2320.1122.1622.08966,300
24 Feb 202219.3520.3619.2220.2520.18504,300
23 Feb 202220.6820.7519.8520.0720.00469,800
22 Feb 202221.0821.1520.5320.5420.47505,100
18 Feb 202222.0122.1121.1121.1621.09441,000
17 Feb 202222.2722.5021.9822.0922.01317,600
16 Feb 202222.4122.6922.3022.5722.49434,400
15 Feb 202222.4422.7822.4422.6722.59320,300
14 Feb 202222.3822.5021.8422.1422.06733,700
11 Feb 202222.5222.8121.9522.1622.08449,600
10 Feb 202221.6322.9321.6322.5322.45990,100
09 Feb 202221.3121.9721.3121.9621.88485,200
08 Feb 202220.8621.1320.7221.0520.98355,500
07 Feb 202220.6320.8120.3120.6520.58442,200
04 Feb 202220.3820.7719.9120.6120.54740,700
03 Feb 202220.8421.2020.5320.5920.52469,200
02 Feb 202221.1121.3120.5921.0120.94423,200
01 Feb 202220.8221.3320.6521.1521.08513,400
31 Jan 202220.5520.9920.4420.8520.78785,100
28 Jan 202220.0821.0120.0021.0020.93491,600
27 Jan 202220.5420.5520.0520.1720.10700,100
26 Jan 202221.0021.2520.0420.4220.35693,400
25 Jan 202220.4920.8520.0420.6820.61457,700
24 Jan 202220.1520.7819.6820.7020.63733,700
21 Jan 202220.5920.8520.1420.4420.37756,100
20 Jan 202221.7522.0220.7420.8020.73769,900
19 Jan 202222.3622.3721.4821.7821.70683,900
18 Jan 202222.6822.8322.1422.2622.18432,800
14 Jan 202223.0723.1622.3822.8822.80620,100
13 Jan 202221.5323.3021.3723.2523.171,036,700
12 Jan 202221.0421.4920.9421.3321.26479,600
11 Jan 202221.4021.5220.9620.9720.90477,700
10 Jan 202221.5621.7321.2621.4121.34434,100
07 Jan 202221.2421.7721.2421.4921.42537,400
06 Jan 202221.3021.7321.2021.2321.16517,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...