GTN - Gray Television, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20237.167.427.107.287.281,264,000
25 May 20237.497.587.137.167.161,077,600
24 May 20237.857.977.567.617.61963,400
23 May 20237.918.247.917.967.961,024,300
22 May 20237.947.987.827.937.93808,400
19 May 20238.138.147.807.897.89839,100
18 May 20238.258.257.648.098.091,595,400
17 May 20237.588.127.538.098.091,255,100
16 May 20237.547.617.287.487.481,028,800
15 May 20237.557.927.527.617.611,349,000
12 May 20237.237.667.207.607.602,402,800
11 May 20236.707.426.627.237.232,922,900
10 May 20237.237.306.666.846.841,062,100
09 May 20237.257.296.957.137.132,143,100
08 May 20237.067.547.057.297.291,788,100
05 May 20236.737.136.507.017.012,537,500
04 May 20237.317.316.586.706.702,085,300
03 May 20237.467.697.317.337.331,402,700
02 May 20237.857.917.357.447.444,930,600
01 May 20237.707.927.697.907.901,347,900
28 Apr 20237.557.837.547.717.711,556,600
27 Apr 20237.547.657.457.587.58871,400
26 Apr 20237.627.687.407.457.451,222,000
25 Apr 20237.887.967.507.537.531,135,900
24 Apr 20237.938.137.847.977.97829,700
21 Apr 20238.228.247.877.927.921,160,900
20 Apr 20238.368.418.178.218.21680,800
19 Apr 20238.228.538.088.488.48891,700
18 Apr 20238.578.578.208.268.261,067,200
17 Apr 20238.468.518.308.498.49640,000
14 Apr 20238.598.718.348.448.441,473,400
13 Apr 20238.178.558.178.548.541,057,700
12 Apr 20238.748.758.098.108.10706,200
11 Apr 20238.538.748.538.638.63856,800
10 Apr 20238.108.578.098.478.471,617,000
06 Apr 20238.128.268.048.158.15659,400
05 Apr 20238.058.207.978.078.07912,500
04 Apr 20238.508.618.008.118.111,134,400
03 Apr 20238.758.838.328.498.491,188,300
31 Mar 20238.688.798.548.728.72937,600
30 Mar 20238.838.878.458.578.57787,100
29 Mar 20238.608.718.558.718.71923,300
28 Mar 20238.658.728.418.478.47875,200
27 Mar 20238.568.828.548.738.73919,000
24 Mar 20238.408.488.098.458.451,021,500
23 Mar 20238.598.848.338.538.53657,200
22 Mar 20238.868.908.498.508.50688,400
21 Mar 20238.799.048.798.858.85719,200
20 Mar 20238.368.988.338.608.60782,500
17 Mar 20238.979.038.328.368.361,939,500
16 Mar 20238.819.208.688.988.981,387,900
15 Mar 20239.129.158.858.978.97905,300
14 Mar 20239.709.869.309.359.351,029,300
14 Mar 20230.08 Dividend
13 Mar 20239.619.769.409.449.361,019,600
10 Mar 20239.869.979.689.799.71944,000
09 Mar 202310.4110.499.869.879.79759,500
08 Mar 202310.7410.8210.4510.4710.38682,000
07 Mar 202311.0511.1610.5910.7210.63992,800
06 Mar 202311.5411.6911.0711.1111.02660,100
03 Mar 202311.3211.5311.2611.4611.36579,500
02 Mar 202311.3711.4411.1511.2911.19457,000
01 Mar 202311.6711.7711.2911.5011.40643,900
28 Feb 202312.1312.3411.7011.7011.60860,200
27 Feb 202312.5312.7012.1512.2412.14569,000
24 Feb 202313.0313.7311.9812.2012.10929,600
23 Feb 202312.6512.7712.3612.7312.62522,600
22 Feb 202312.5712.8912.4212.5312.42784,000
21 Feb 202312.4412.6312.4412.5712.46789,200
17 Feb 202312.4012.7812.2712.6812.57873,200
16 Feb 202312.1612.4112.1312.3112.21512,800
15 Feb 202311.7312.4411.7312.4212.31592,300
14 Feb 202311.7011.9511.5511.8811.78646,000
13 Feb 202311.5411.8311.3511.7611.66465,500
10 Feb 202311.5011.6111.3211.5311.43554,300
09 Feb 202312.0312.0311.5611.5711.47544,600
08 Feb 202311.9112.2111.8211.8611.76758,100
07 Feb 202312.5312.5311.7612.0411.94955,300
06 Feb 202313.1013.1712.5912.6412.53575,100
03 Feb 202313.8313.8913.2013.2413.13614,600
02 Feb 202313.5914.4013.5914.0613.941,088,500
01 Feb 202312.9013.7012.8513.5413.43787,800
31 Jan 202312.6413.0312.6112.9612.85478,900
30 Jan 202312.6012.6912.3112.6012.49398,700
27 Jan 202312.5412.8512.4612.7712.66435,100
26 Jan 202312.3212.6012.1912.6012.49441,200
25 Jan 202311.9012.3311.8512.2512.15577,000
24 Jan 202311.8612.1211.8611.9711.87469,400
23 Jan 202311.6512.0411.5312.0211.92989,700
20 Jan 202311.4911.7111.3411.6111.51828,200
19 Jan 202311.4911.5211.2511.3811.28342,400
18 Jan 202311.7211.9411.5111.6011.50484,400
17 Jan 202311.5511.7911.3611.7311.63832,900
13 Jan 202311.4211.6511.4211.5511.451,140,300
12 Jan 202311.9612.0711.5711.6611.56788,000
11 Jan 202311.7812.0111.7411.8311.731,269,100
10 Jan 202311.6911.7911.5511.7711.67435,500
09 Jan 202312.0812.1411.6111.6411.541,215,800
06 Jan 202311.7712.2111.6812.0611.96628,600
05 Jan 202311.5611.8111.3811.6811.58967,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...