Gray Television, Inc. (GTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.75 | 5.83 | 5.59 | 5.61 | 5.61 | 888,600 |
| 25 Apr 2024 | 5.91 | 5.99 | 5.76 | 5.77 | 5.77 | 739,400 |
| 24 Apr 2024 | 5.89 | 6.06 | 5.88 | 6.02 | 6.02 | 903,400 |
| 23 Apr 2024 | 5.88 | 6.14 | 5.85 | 5.92 | 5.92 | 783,100 |
| 22 Apr 2024 | 5.96 | 5.99 | 5.87 | 5.87 | 5.87 | 737,800 |
| 19 Apr 2024 | 5.75 | 5.94 | 5.72 | 5.92 | 5.92 | 856,900 |
| 18 Apr 2024 | 5.66 | 5.79 | 5.59 | 5.79 | 5.79 | 907,000 |
| 17 Apr 2024 | 5.59 | 5.70 | 5.54 | 5.65 | 5.65 | 1,319,400 |
| 16 Apr 2024 | 5.59 | 5.61 | 5.52 | 5.53 | 5.53 | 762,400 |
| 15 Apr 2024 | 5.56 | 5.84 | 5.53 | 5.66 | 5.66 | 940,000 |
| 12 Apr 2024 | 5.62 | 5.66 | 5.55 | 5.56 | 5.56 | 903,400 |
| 11 Apr 2024 | 5.66 | 5.75 | 5.60 | 5.68 | 5.68 | 741,500 |
| 10 Apr 2024 | 5.70 | 5.76 | 5.55 | 5.66 | 5.66 | 1,039,200 |
| 09 Apr 2024 | 5.84 | 5.94 | 5.79 | 5.93 | 5.93 | 707,500 |
| 08 Apr 2024 | 6.02 | 6.02 | 5.83 | 5.83 | 5.83 | 1,864,800 |
| 05 Apr 2024 | 6.08 | 6.15 | 5.92 | 5.97 | 5.97 | 833,800 |
| 04 Apr 2024 | 6.30 | 6.39 | 6.08 | 6.11 | 6.11 | 778,600 |
| 03 Apr 2024 | 6.00 | 6.30 | 5.93 | 6.27 | 6.27 | 1,095,700 |
| 02 Apr 2024 | 6.20 | 6.27 | 5.98 | 6.02 | 6.02 | 1,093,100 |
| 01 Apr 2024 | 6.36 | 6.36 | 6.02 | 6.02 | 6.02 | 859,500 |
| 28 Mar 2024 | 6.22 | 6.34 | 6.20 | 6.32 | 6.32 | 1,298,500 |
| 27 Mar 2024 | 6.09 | 6.23 | 6.04 | 6.22 | 6.22 | 1,791,700 |
| 26 Mar 2024 | 6.11 | 6.15 | 5.97 | 6.02 | 6.02 | 998,100 |
| 25 Mar 2024 | 5.88 | 6.08 | 5.82 | 6.05 | 6.05 | 1,190,400 |
| 22 Mar 2024 | 5.92 | 5.97 | 5.71 | 5.71 | 5.71 | 2,707,300 |
| 21 Mar 2024 | 5.92 | 6.01 | 5.88 | 5.97 | 5.97 | 1,077,900 |
| 20 Mar 2024 | 5.68 | 5.93 | 5.63 | 5.87 | 5.87 | 958,600 |
| 19 Mar 2024 | 5.62 | 5.82 | 5.59 | 5.72 | 5.72 | 865,000 |
| 18 Mar 2024 | 5.77 | 5.81 | 5.59 | 5.66 | 5.66 | 820,200 |
| 15 Mar 2024 | 5.82 | 5.98 | 5.68 | 5.78 | 5.78 | 2,242,400 |
| 14 Mar 2024 | 5.89 | 5.97 | 5.73 | 5.85 | 5.85 | 3,737,800 |
| 14 Mar 2024 | 0.08 Dividend | |||||
| 13 Mar 2024 | 5.89 | 6.12 | 5.89 | 6.01 | 5.93 | 1,647,700 |
| 12 Mar 2024 | 5.88 | 5.91 | 5.75 | 5.89 | 5.81 | 1,356,600 |
| 11 Mar 2024 | 5.83 | 5.99 | 5.81 | 5.88 | 5.80 | 717,500 |
| 08 Mar 2024 | 5.87 | 6.03 | 5.83 | 5.87 | 5.79 | 934,400 |
| 07 Mar 2024 | 5.74 | 5.84 | 5.67 | 5.78 | 5.70 | 781,600 |
| 06 Mar 2024 | 5.70 | 5.81 | 5.62 | 5.68 | 5.60 | 1,211,500 |
| 05 Mar 2024 | 5.54 | 5.71 | 5.51 | 5.61 | 5.54 | 1,110,100 |
| 04 Mar 2024 | 5.69 | 5.74 | 5.52 | 5.62 | 5.55 | 1,428,200 |
| 01 Mar 2024 | 5.87 | 5.88 | 5.58 | 5.72 | 5.64 | 1,162,600 |
| 29 Feb 2024 | 5.80 | 6.13 | 5.77 | 5.84 | 5.76 | 1,323,800 |
| 28 Feb 2024 | 5.63 | 5.78 | 5.44 | 5.66 | 5.58 | 1,823,000 |
| 27 Feb 2024 | 5.85 | 6.18 | 5.67 | 5.67 | 5.59 | 2,357,900 |
| 26 Feb 2024 | 6.20 | 6.47 | 5.89 | 5.97 | 5.89 | 2,396,700 |
| 23 Feb 2024 | 7.28 | 7.40 | 5.97 | 6.14 | 6.06 | 4,410,400 |
| 22 Feb 2024 | 7.84 | 8.05 | 7.73 | 7.95 | 7.84 | 2,051,100 |
| 21 Feb 2024 | 7.95 | 8.16 | 7.76 | 7.88 | 7.78 | 1,022,500 |
| 20 Feb 2024 | 8.07 | 8.15 | 7.97 | 8.09 | 7.98 | 668,600 |
| 16 Feb 2024 | 8.45 | 8.53 | 8.29 | 8.31 | 8.20 | 903,100 |
| 15 Feb 2024 | 8.18 | 8.66 | 8.18 | 8.66 | 8.54 | 1,835,700 |
| 14 Feb 2024 | 8.04 | 8.24 | 7.91 | 8.10 | 7.99 | 791,800 |
| 13 Feb 2024 | 8.07 | 8.21 | 7.87 | 7.93 | 7.82 | 928,100 |
| 12 Feb 2024 | 8.15 | 8.69 | 8.12 | 8.53 | 8.42 | 2,065,700 |
| 09 Feb 2024 | 7.75 | 8.04 | 7.70 | 8.03 | 7.92 | 1,065,100 |
| 08 Feb 2024 | 7.49 | 7.93 | 7.44 | 7.73 | 7.63 | 1,160,600 |
| 07 Feb 2024 | 8.76 | 8.76 | 7.25 | 7.46 | 7.36 | 2,522,100 |
| 06 Feb 2024 | 8.81 | 9.04 | 8.67 | 8.78 | 8.66 | 675,000 |
| 05 Feb 2024 | 9.14 | 9.20 | 8.63 | 8.84 | 8.72 | 1,234,600 |
| 02 Feb 2024 | 9.50 | 9.66 | 9.31 | 9.33 | 9.21 | 764,900 |
| 01 Feb 2024 | 9.56 | 9.79 | 9.39 | 9.64 | 9.51 | 1,101,000 |
| 31 Jan 2024 | 9.60 | 9.95 | 9.54 | 9.55 | 9.42 | 904,100 |
| 30 Jan 2024 | 9.61 | 9.81 | 9.56 | 9.69 | 9.56 | 617,700 |
| 29 Jan 2024 | 9.86 | 9.86 | 9.48 | 9.73 | 9.60 | 692,600 |
| 26 Jan 2024 | 10.00 | 10.07 | 9.85 | 9.92 | 9.79 | 658,400 |
| 25 Jan 2024 | 9.45 | 9.97 | 9.40 | 9.97 | 9.84 | 681,500 |
| 24 Jan 2024 | 9.68 | 9.74 | 9.24 | 9.25 | 9.13 | 703,700 |
| 23 Jan 2024 | 9.49 | 9.66 | 9.39 | 9.46 | 9.33 | 752,000 |
| 22 Jan 2024 | 9.09 | 9.41 | 9.06 | 9.38 | 9.26 | 706,100 |
| 19 Jan 2024 | 8.74 | 8.95 | 8.54 | 8.92 | 8.80 | 581,900 |
| 18 Jan 2024 | 9.08 | 9.10 | 8.57 | 8.72 | 8.60 | 608,300 |
| 17 Jan 2024 | 8.64 | 9.02 | 8.52 | 9.02 | 8.90 | 655,400 |
| 16 Jan 2024 | 9.05 | 9.05 | 8.80 | 8.86 | 8.74 | 577,300 |
| 12 Jan 2024 | 9.33 | 9.53 | 9.18 | 9.18 | 9.06 | 488,700 |
| 11 Jan 2024 | 9.19 | 9.23 | 8.90 | 9.22 | 9.10 | 783,000 |
| 10 Jan 2024 | 9.16 | 9.32 | 9.12 | 9.27 | 9.15 | 477,300 |
| 09 Jan 2024 | 9.14 | 9.24 | 9.09 | 9.16 | 9.04 | 566,900 |
| 08 Jan 2024 | 8.91 | 9.34 | 8.85 | 9.33 | 9.21 | 560,100 |
| 05 Jan 2024 | 8.78 | 9.20 | 8.74 | 8.94 | 8.82 | 896,300 |
| 04 Jan 2024 | 8.93 | 8.98 | 8.81 | 8.87 | 8.75 | 621,400 |
| 03 Jan 2024 | 8.96 | 8.98 | 8.74 | 8.84 | 8.72 | 819,500 |
| 02 Jan 2024 | 8.84 | 9.39 | 8.62 | 9.13 | 9.01 | 888,200 |
| 29 Dec 2023 | 9.16 | 9.16 | 8.82 | 8.96 | 8.84 | 642,100 |
| 28 Dec 2023 | 8.82 | 9.23 | 8.82 | 9.22 | 9.10 | 526,800 |
| 27 Dec 2023 | 8.92 | 8.99 | 8.81 | 8.92 | 8.80 | 410,200 |
| 26 Dec 2023 | 8.71 | 8.96 | 8.61 | 8.88 | 8.76 | 431,800 |
| 22 Dec 2023 | 8.86 | 8.96 | 8.60 | 8.72 | 8.60 | 475,900 |
| 21 Dec 2023 | 8.63 | 8.84 | 8.52 | 8.82 | 8.70 | 614,200 |
| 20 Dec 2023 | 8.83 | 8.94 | 8.52 | 8.53 | 8.42 | 1,277,000 |
| 19 Dec 2023 | 8.80 | 8.96 | 8.70 | 8.87 | 8.75 | 2,666,800 |
| 18 Dec 2023 | 8.79 | 8.99 | 8.61 | 8.64 | 8.52 | 877,900 |
| 15 Dec 2023 | 8.97 | 8.99 | 8.58 | 8.76 | 8.64 | 1,579,300 |
| 14 Dec 2023 | 8.69 | 9.16 | 8.69 | 8.90 | 8.78 | 1,169,900 |
| 14 Dec 2023 | 0.08 Dividend | |||||
| 13 Dec 2023 | 7.89 | 8.49 | 7.80 | 8.47 | 8.28 | 1,165,600 |
| 12 Dec 2023 | 8.20 | 8.20 | 7.91 | 7.92 | 7.74 | 675,600 |
| 11 Dec 2023 | 8.49 | 8.60 | 8.13 | 8.16 | 7.98 | 2,075,100 |
| 08 Dec 2023 | 7.88 | 8.58 | 7.75 | 8.54 | 8.35 | 1,723,700 |
| 07 Dec 2023 | 7.89 | 8.01 | 7.83 | 7.87 | 7.69 | 1,127,900 |
| 06 Dec 2023 | 7.99 | 8.19 | 7.78 | 7.84 | 7.66 | 723,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.