Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202312.5412.8512.4612.7712.77435,100
26 Jan 202312.3212.6012.1912.6012.60441,200
25 Jan 202311.9012.3311.8512.2512.25577,000
24 Jan 202311.8612.1211.8611.9711.97469,400
23 Jan 202311.6512.0411.5312.0212.02989,700
20 Jan 202311.4911.7111.3411.6111.61828,200
19 Jan 202311.4911.5211.2511.3811.38342,400
18 Jan 202311.7211.9411.5111.6011.60484,400
17 Jan 202311.5511.7911.3611.7311.73832,900
13 Jan 202311.4211.6511.4211.5511.551,140,300
12 Jan 202311.9612.0711.5711.6611.66788,000
11 Jan 202311.7812.0111.7411.8311.831,269,100
10 Jan 202311.6911.7911.5511.7711.77435,500
09 Jan 202312.0812.1411.6111.6411.641,215,800
06 Jan 202311.7712.2111.6812.0612.06628,600
05 Jan 202311.5611.8111.3811.6811.68967,500
04 Jan 202311.1711.6611.0411.6011.60638,200
03 Jan 202311.3911.5611.0511.0811.081,334,800
30 Dec 202211.1511.2511.0011.1911.19612,000
29 Dec 202210.8211.3410.7911.3111.31614,300
28 Dec 202210.7510.8710.6510.6810.68687,600
27 Dec 202210.4810.8410.2210.7710.77678,400
23 Dec 202210.1710.5010.1010.4610.46390,500
22 Dec 202210.2710.3610.0410.2910.29602,500
21 Dec 202210.5310.5410.3310.3510.35628,100
20 Dec 202210.5510.5910.2210.4510.45707,200
19 Dec 202211.1111.1110.4910.5810.58653,600
16 Dec 202211.0811.2610.9411.1911.19939,000
15 Dec 202211.5911.7211.1311.2111.21413,300
14 Dec 202211.4611.9211.3911.8011.801,021,200
14 Dec 20220.08 Dividend
13 Dec 202212.4412.8111.6611.7011.621,496,400
12 Dec 202211.8512.0911.7812.0711.991,002,000
09 Dec 202211.4312.1311.4111.9211.84738,000
08 Dec 202211.3911.7011.2911.5411.461,029,900
07 Dec 202211.3211.6311.2211.3911.31647,600
06 Dec 202211.5011.6611.0711.3111.23829,100
05 Dec 202211.4811.7611.3911.5211.44998,400
02 Dec 202211.4311.6411.3711.5111.431,172,000
01 Dec 202211.7012.0111.4111.5711.49727,300
30 Nov 202211.2911.7511.0011.7011.621,110,400
29 Nov 202210.7811.3110.6611.3011.22705,400
28 Nov 202210.7010.8810.5810.6910.621,173,500
25 Nov 202210.9311.0610.8910.8910.82166,000
23 Nov 202210.7511.0810.7510.9310.86324,700
22 Nov 202210.8910.9710.6110.7610.691,261,100
21 Nov 202211.0011.0510.7610.8110.74441,700
18 Nov 202211.4811.6010.8911.0110.93642,400
17 Nov 202210.9211.3410.8011.2811.20618,100
16 Nov 202211.3611.4911.0011.1011.021,107,900
15 Nov 202211.0411.6310.9011.4211.341,425,600
14 Nov 202210.4610.9610.2910.6310.561,402,700
11 Nov 20229.9610.839.7910.4510.381,279,200
10 Nov 20229.7510.189.5710.0910.021,409,800
09 Nov 20229.569.678.839.289.222,376,300
08 Nov 20229.6110.539.5210.2310.161,900,500
07 Nov 20229.769.858.989.379.312,171,400
04 Nov 202212.6212.628.618.978.915,034,900
03 Nov 202213.9014.0013.1913.5213.43942,800
02 Nov 202214.7714.8314.1414.2214.12690,400
01 Nov 202214.4415.4114.3115.0314.93800,000
31 Oct 202214.6514.7013.7014.1514.05898,000
28 Oct 202214.3114.7714.1614.7314.63694,900
27 Oct 202215.2215.3714.2014.2514.15848,300
26 Oct 202215.6815.7215.0615.0914.99407,800
25 Oct 202215.2715.7815.2615.4915.38436,800
24 Oct 202215.6215.6315.2515.3415.24648,800
21 Oct 202215.6115.6815.2715.5215.41393,900
20 Oct 202215.5015.7515.3015.4915.38323,300
19 Oct 202215.4815.7915.2515.4515.34523,000
18 Oct 202215.4015.6715.3615.5815.47629,400
17 Oct 202214.4815.2914.4815.0514.95636,000
14 Oct 202214.6014.8214.3114.3414.24515,700
13 Oct 202213.9014.6213.6714.5414.44623,600
12 Oct 202214.4114.5314.0514.1014.00577,200
11 Oct 202214.6214.7114.1514.4114.31492,100
10 Oct 202214.5214.8514.3814.7214.62424,000
07 Oct 202214.4914.5614.0714.4814.38531,800
06 Oct 202215.2015.2514.5114.5214.42644,600
05 Oct 202215.1915.2514.8915.2415.14705,500
04 Oct 202215.0315.4715.0315.3815.27773,900
03 Oct 202214.6415.1814.2314.8014.70992,300
30 Sept 202214.7214.8414.3114.3214.22730,600
29 Sept 202214.9915.0214.1814.6814.58620,500
28 Sept 202215.3615.5515.2015.2415.14728,100
27 Sept 202215.6915.8114.9915.2715.17539,000
26 Sept 202215.9016.1015.4015.4915.38643,200
23 Sept 202216.5116.5815.6716.1216.01789,800
22 Sept 202217.9617.9616.7416.7816.67753,000
21 Sept 202218.6018.6417.9617.9617.84357,200
20 Sept 202218.3818.6418.3018.5718.44525,800
19 Sept 202218.2918.6518.1918.4818.35397,900
16 Sept 202218.5318.5918.0918.4718.34928,600
15 Sept 202218.4919.0418.4918.7318.60390,000
14 Sept 202218.8818.9118.1818.6118.48418,600
14 Sept 20220.08 Dividend
13 Sept 202219.2019.4618.7918.9418.73596,200
12 Sept 202219.3219.7419.1219.6419.42448,100
09 Sept 202218.5819.1918.5619.1318.92378,100
08 Sept 202218.2118.6518.0118.4818.28388,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...