Mail

GTN - Gray Television, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	7.16	7.42	7.10	7.28	7.28	1,264,000
25 May 2023	7.49	7.58	7.13	7.16	7.16	1,077,600
24 May 2023	7.85	7.97	7.56	7.61	7.61	963,400
23 May 2023	7.91	8.24	7.91	7.96	7.96	1,024,300
22 May 2023	7.94	7.98	7.82	7.93	7.93	808,400
19 May 2023	8.13	8.14	7.80	7.89	7.89	839,100
18 May 2023	8.25	8.25	7.64	8.09	8.09	1,595,400
17 May 2023	7.58	8.12	7.53	8.09	8.09	1,255,100
16 May 2023	7.54	7.61	7.28	7.48	7.48	1,028,800
15 May 2023	7.55	7.92	7.52	7.61	7.61	1,349,000
12 May 2023	7.23	7.66	7.20	7.60	7.60	2,402,800
11 May 2023	6.70	7.42	6.62	7.23	7.23	2,922,900
10 May 2023	7.23	7.30	6.66	6.84	6.84	1,062,100
09 May 2023	7.25	7.29	6.95	7.13	7.13	2,143,100
08 May 2023	7.06	7.54	7.05	7.29	7.29	1,788,100
05 May 2023	6.73	7.13	6.50	7.01	7.01	2,537,500
04 May 2023	7.31	7.31	6.58	6.70	6.70	2,085,300
03 May 2023	7.46	7.69	7.31	7.33	7.33	1,402,700
02 May 2023	7.85	7.91	7.35	7.44	7.44	4,930,600
01 May 2023	7.70	7.92	7.69	7.90	7.90	1,347,900
28 Apr 2023	7.55	7.83	7.54	7.71	7.71	1,556,600
27 Apr 2023	7.54	7.65	7.45	7.58	7.58	871,400
26 Apr 2023	7.62	7.68	7.40	7.45	7.45	1,222,000
25 Apr 2023	7.88	7.96	7.50	7.53	7.53	1,135,900
24 Apr 2023	7.93	8.13	7.84	7.97	7.97	829,700
21 Apr 2023	8.22	8.24	7.87	7.92	7.92	1,160,900
20 Apr 2023	8.36	8.41	8.17	8.21	8.21	680,800
19 Apr 2023	8.22	8.53	8.08	8.48	8.48	891,700
18 Apr 2023	8.57	8.57	8.20	8.26	8.26	1,067,200
17 Apr 2023	8.46	8.51	8.30	8.49	8.49	640,000
14 Apr 2023	8.59	8.71	8.34	8.44	8.44	1,473,400
13 Apr 2023	8.17	8.55	8.17	8.54	8.54	1,057,700
12 Apr 2023	8.74	8.75	8.09	8.10	8.10	706,200
11 Apr 2023	8.53	8.74	8.53	8.63	8.63	856,800
10 Apr 2023	8.10	8.57	8.09	8.47	8.47	1,617,000
06 Apr 2023	8.12	8.26	8.04	8.15	8.15	659,400
05 Apr 2023	8.05	8.20	7.97	8.07	8.07	912,500
04 Apr 2023	8.50	8.61	8.00	8.11	8.11	1,134,400
03 Apr 2023	8.75	8.83	8.32	8.49	8.49	1,188,300
31 Mar 2023	8.68	8.79	8.54	8.72	8.72	937,600
30 Mar 2023	8.83	8.87	8.45	8.57	8.57	787,100
29 Mar 2023	8.60	8.71	8.55	8.71	8.71	923,300
28 Mar 2023	8.65	8.72	8.41	8.47	8.47	875,200
27 Mar 2023	8.56	8.82	8.54	8.73	8.73	919,000
24 Mar 2023	8.40	8.48	8.09	8.45	8.45	1,021,500
23 Mar 2023	8.59	8.84	8.33	8.53	8.53	657,200
22 Mar 2023	8.86	8.90	8.49	8.50	8.50	688,400
21 Mar 2023	8.79	9.04	8.79	8.85	8.85	719,200
20 Mar 2023	8.36	8.98	8.33	8.60	8.60	782,500
17 Mar 2023	8.97	9.03	8.32	8.36	8.36	1,939,500
16 Mar 2023	8.81	9.20	8.68	8.98	8.98	1,387,900
15 Mar 2023	9.12	9.15	8.85	8.97	8.97	905,300
14 Mar 2023	9.70	9.86	9.30	9.35	9.35	1,029,300
14 Mar 2023	0.08 Dividend
13 Mar 2023	9.61	9.76	9.40	9.44	9.36	1,019,600
10 Mar 2023	9.86	9.97	9.68	9.79	9.71	944,000
09 Mar 2023	10.41	10.49	9.86	9.87	9.79	759,500
08 Mar 2023	10.74	10.82	10.45	10.47	10.38	682,000
07 Mar 2023	11.05	11.16	10.59	10.72	10.63	992,800
06 Mar 2023	11.54	11.69	11.07	11.11	11.02	660,100
03 Mar 2023	11.32	11.53	11.26	11.46	11.36	579,500
02 Mar 2023	11.37	11.44	11.15	11.29	11.19	457,000
01 Mar 2023	11.67	11.77	11.29	11.50	11.40	643,900
28 Feb 2023	12.13	12.34	11.70	11.70	11.60	860,200
27 Feb 2023	12.53	12.70	12.15	12.24	12.14	569,000
24 Feb 2023	13.03	13.73	11.98	12.20	12.10	929,600
23 Feb 2023	12.65	12.77	12.36	12.73	12.62	522,600
22 Feb 2023	12.57	12.89	12.42	12.53	12.42	784,000
21 Feb 2023	12.44	12.63	12.44	12.57	12.46	789,200
17 Feb 2023	12.40	12.78	12.27	12.68	12.57	873,200
16 Feb 2023	12.16	12.41	12.13	12.31	12.21	512,800
15 Feb 2023	11.73	12.44	11.73	12.42	12.31	592,300
14 Feb 2023	11.70	11.95	11.55	11.88	11.78	646,000
13 Feb 2023	11.54	11.83	11.35	11.76	11.66	465,500
10 Feb 2023	11.50	11.61	11.32	11.53	11.43	554,300
09 Feb 2023	12.03	12.03	11.56	11.57	11.47	544,600
08 Feb 2023	11.91	12.21	11.82	11.86	11.76	758,100
07 Feb 2023	12.53	12.53	11.76	12.04	11.94	955,300
06 Feb 2023	13.10	13.17	12.59	12.64	12.53	575,100
03 Feb 2023	13.83	13.89	13.20	13.24	13.13	614,600
02 Feb 2023	13.59	14.40	13.59	14.06	13.94	1,088,500
01 Feb 2023	12.90	13.70	12.85	13.54	13.43	787,800
31 Jan 2023	12.64	13.03	12.61	12.96	12.85	478,900
30 Jan 2023	12.60	12.69	12.31	12.60	12.49	398,700
27 Jan 2023	12.54	12.85	12.46	12.77	12.66	435,100
26 Jan 2023	12.32	12.60	12.19	12.60	12.49	441,200
25 Jan 2023	11.90	12.33	11.85	12.25	12.15	577,000
24 Jan 2023	11.86	12.12	11.86	11.97	11.87	469,400
23 Jan 2023	11.65	12.04	11.53	12.02	11.92	989,700
20 Jan 2023	11.49	11.71	11.34	11.61	11.51	828,200
19 Jan 2023	11.49	11.52	11.25	11.38	11.28	342,400
18 Jan 2023	11.72	11.94	11.51	11.60	11.50	484,400
17 Jan 2023	11.55	11.79	11.36	11.73	11.63	832,900
13 Jan 2023	11.42	11.65	11.42	11.55	11.45	1,140,300
12 Jan 2023	11.96	12.07	11.57	11.66	11.56	788,000
11 Jan 2023	11.78	12.01	11.74	11.83	11.73	1,269,100
10 Jan 2023	11.69	11.79	11.55	11.77	11.67	435,500
09 Jan 2023	12.08	12.14	11.61	11.64	11.54	1,215,800
06 Jan 2023	11.77	12.21	11.68	12.06	11.96	628,600
05 Jan 2023	11.56	11.81	11.38	11.68	11.58	967,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...