Australia markets closed

Gray Television, Inc. (GTN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.20-0.36 (-5.49%)
At close: 04:00PM EDT
6.36 +0.16 (+2.66%)
Pre-market: 08:00AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20246.616.646.066.206.201,349,500
17 May 20246.656.666.536.566.56655,900
16 May 20246.656.676.526.656.65708,900
15 May 20247.137.136.576.646.641,163,600
14 May 20247.137.286.997.007.00874,400
13 May 20246.997.186.946.946.941,012,000
10 May 20247.107.116.816.866.86758,700
09 May 20246.817.176.817.137.131,439,700
08 May 20246.716.796.306.746.741,219,600
07 May 20246.977.416.696.706.701,694,500
06 May 20246.566.716.566.666.66840,000
03 May 20246.576.686.446.486.48805,000
02 May 20246.146.466.146.446.44887,400
01 May 20245.786.165.786.006.00873,900
30 Apr 20245.805.845.665.755.75886,500
29 Apr 20245.695.915.695.875.871,175,700
26 Apr 20245.755.835.595.615.61888,600
25 Apr 20245.915.995.765.775.77739,400
24 Apr 20245.896.065.886.026.02903,400
23 Apr 20245.886.145.855.925.92783,100
22 Apr 20245.965.995.875.875.87737,800
19 Apr 20245.755.945.725.925.92856,900
18 Apr 20245.665.795.595.795.79907,000
17 Apr 20245.595.705.545.655.651,319,400
16 Apr 20245.595.615.525.535.53762,400
15 Apr 20245.565.845.535.665.66940,000
12 Apr 20245.625.665.555.565.56903,400
11 Apr 20245.665.755.605.685.68741,500
10 Apr 20245.705.765.555.665.661,039,200
09 Apr 20245.845.945.795.935.93707,500
08 Apr 20246.026.025.835.835.831,864,800
05 Apr 20246.086.155.925.975.97833,800
04 Apr 20246.306.396.086.116.11778,600
03 Apr 20246.006.305.936.276.271,095,700
02 Apr 20246.206.275.986.026.021,093,100
01 Apr 20246.366.366.026.026.02859,500
28 Mar 20246.226.346.206.326.321,298,500
27 Mar 20246.096.236.046.226.221,791,700
26 Mar 20246.116.155.976.026.02998,100
25 Mar 20245.886.085.826.056.051,190,400
22 Mar 20245.925.975.715.715.712,707,300
21 Mar 20245.926.015.885.975.971,077,900
20 Mar 20245.685.935.635.875.87958,600
19 Mar 20245.625.825.595.725.72865,000
18 Mar 20245.775.815.595.665.66820,200
15 Mar 20245.825.985.685.785.782,242,400
14 Mar 20245.895.975.735.855.853,737,800
14 Mar 20240.08 Dividend
13 Mar 20245.896.125.896.015.931,647,700
12 Mar 20245.885.915.755.895.811,356,600
11 Mar 20245.835.995.815.885.80717,500
08 Mar 20245.876.035.835.875.79934,400
07 Mar 20245.745.845.675.785.70781,600
06 Mar 20245.705.815.625.685.601,211,500
05 Mar 20245.545.715.515.615.541,110,100
04 Mar 20245.695.745.525.625.551,428,200
01 Mar 20245.875.885.585.725.641,162,600
29 Feb 20245.806.135.775.845.761,323,800
28 Feb 20245.635.785.445.665.581,823,000
27 Feb 20245.856.185.675.675.592,357,900
26 Feb 20246.206.475.895.975.892,396,700
23 Feb 20247.287.405.976.146.064,410,400
22 Feb 20247.848.057.737.957.842,051,100
21 Feb 20247.958.167.767.887.781,022,500
20 Feb 20248.078.157.978.097.98668,600
16 Feb 20248.458.538.298.318.20903,100
15 Feb 20248.188.668.188.668.541,835,700
14 Feb 20248.048.247.918.107.99791,800
13 Feb 20248.078.217.877.937.82928,100
12 Feb 20248.158.698.128.538.422,065,700
09 Feb 20247.758.047.708.037.921,065,100
08 Feb 20247.497.937.447.737.631,160,600
07 Feb 20248.768.767.257.467.362,522,100
06 Feb 20248.819.048.678.788.66675,000
05 Feb 20249.149.208.638.848.721,234,600
02 Feb 20249.509.669.319.339.21764,900
01 Feb 20249.569.799.399.649.511,101,000
31 Jan 20249.609.959.549.559.42904,100
30 Jan 20249.619.819.569.699.56617,700
29 Jan 20249.869.869.489.739.60692,600
26 Jan 202410.0010.079.859.929.79658,400
25 Jan 20249.459.979.409.979.84681,500
24 Jan 20249.689.749.249.259.13703,700
23 Jan 20249.499.669.399.469.33752,000
22 Jan 20249.099.419.069.389.26706,100
19 Jan 20248.748.958.548.928.80581,900
18 Jan 20249.089.108.578.728.60608,300
17 Jan 20248.649.028.529.028.90655,400
16 Jan 20249.059.058.808.868.74577,300
12 Jan 20249.339.539.189.189.06488,700
11 Jan 20249.199.238.909.229.10783,000
10 Jan 20249.169.329.129.279.15477,300
09 Jan 20249.149.249.099.169.04566,900
08 Jan 20248.919.348.859.339.21560,100
05 Jan 20248.789.208.748.948.82896,300
04 Jan 20248.938.988.818.878.75621,400
03 Jan 20248.968.988.748.848.72819,500
02 Jan 20248.849.398.629.139.01888,200
29 Dec 20239.169.168.828.968.84642,100
28 Dec 20238.829.238.829.229.10526,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...