Canada markets open in 8 hours 55 minutes

Gray Television, Inc. (GTN-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.43-0.14 (-1.63%)
At close: 09:37AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.558.558.438.438.43400
Apr 24, 20248.578.578.578.578.57500
Apr 23, 20247.778.437.778.438.431,000
Apr 22, 20245.908.135.908.118.114,200
Apr 19, 20246.156.155.955.955.951,300
Apr 18, 20246.446.445.946.156.158,600
Apr 17, 20247.177.177.157.157.15200
Apr 16, 20246.957.156.947.117.113,600
Apr 15, 20247.057.057.057.057.05-
Apr 12, 20247.457.457.057.057.05900
Apr 11, 20247.757.757.757.757.75200
Apr 10, 20247.457.457.457.457.45200
Apr 09, 20247.457.457.457.457.45-
Apr 08, 20248.108.107.457.457.452,900
Apr 05, 20248.108.108.108.108.10-
Apr 04, 20247.998.157.998.108.103,700
Apr 03, 20247.977.977.977.977.97-
Apr 02, 20247.978.007.667.977.971,300
Apr 01, 20248.748.747.607.957.953,500
Mar 28, 20247.999.007.908.618.6112,500
Mar 27, 20247.857.857.857.857.85200
Mar 26, 20247.857.857.857.857.85200
Mar 25, 20247.747.847.747.847.84300
Mar 22, 20247.507.697.507.577.571,200
Mar 21, 20247.307.577.307.577.572,300
Mar 20, 20247.227.227.227.227.22300
Mar 19, 20246.887.136.887.137.13400
Mar 18, 20247.107.106.646.646.641,700
Mar 15, 20246.346.976.346.956.957,900
Mar 14, 20246.106.106.106.106.10600
Mar 14, 20240.08 Dividend
Mar 13, 20246.266.266.166.166.08400
Mar 12, 20246.306.306.306.306.22-
Mar 11, 20246.106.306.106.306.221,000
Mar 08, 20246.236.236.236.236.15500
Mar 07, 20246.586.586.586.586.49400
Mar 06, 20246.366.966.366.716.625,100
Mar 05, 20246.266.266.106.106.021,100
Mar 04, 20246.826.826.506.506.421,400
Mar 01, 20246.536.536.506.506.42500
Feb 29, 20246.406.616.406.616.52600
Feb 28, 20246.536.576.346.346.262,200
Feb 27, 20246.996.996.996.996.90-
Feb 26, 20247.437.436.996.996.90700
Feb 23, 20247.687.686.096.946.8513,700
Feb 22, 20248.098.097.987.987.881,100
Feb 21, 20247.967.967.967.967.86700
Feb 20, 20248.278.278.278.278.16200
Feb 16, 20248.078.078.078.077.97300
Feb 15, 20247.817.817.797.797.69300
Feb 14, 20248.268.268.268.268.15-
Feb 13, 20248.268.268.268.268.15100
Feb 12, 20247.977.977.977.977.87200
Feb 09, 20247.457.997.457.977.874,700
Feb 08, 20247.477.477.477.477.37900
Feb 07, 20247.687.687.207.307.216,000
Feb 06, 20248.718.718.358.458.341,400
Feb 05, 20248.708.838.308.758.642,500
Feb 02, 20249.029.188.569.189.061,000
Feb 01, 20249.329.329.009.199.074,000
Jan 31, 20249.069.229.069.179.051,400
Jan 30, 20249.079.209.059.199.075,200
Jan 29, 20248.879.198.879.199.073,400
Jan 26, 20249.199.209.049.048.92500
Jan 25, 20249.069.348.919.349.227,700
Jan 24, 20249.229.228.938.938.811,900
Jan 23, 20249.259.428.708.708.591,200
Jan 22, 20248.568.708.568.708.591,100
Jan 19, 20248.538.608.538.608.491,700
Jan 18, 20248.918.918.538.538.421,700
Jan 17, 20248.538.778.538.778.661,800
Jan 16, 20249.119.119.119.118.99-
Jan 12, 20249.109.178.979.118.994,800
Jan 11, 20248.788.788.788.788.67200
Jan 10, 20248.939.108.939.108.98700
Jan 09, 20248.808.808.808.808.69-
Jan 08, 20248.808.808.808.808.69400
Jan 05, 20248.828.828.548.548.43900
Jan 04, 20249.009.009.009.008.88200
Jan 03, 20249.059.059.059.058.93400
Jan 02, 20248.808.928.808.928.80800
Dec 29, 20238.568.758.568.578.462,100
Dec 28, 20238.958.978.738.778.668,500
Dec 27, 20238.898.898.898.898.77300
Dec 26, 20238.668.698.658.658.543,800
Dec 22, 20239.079.079.079.078.95500
Dec 21, 20238.668.848.668.848.73400
Dec 20, 20239.069.068.618.698.582,100
Dec 19, 20239.259.258.908.908.785,400
Dec 18, 20239.509.509.079.078.952,300
Dec 15, 20238.719.508.719.269.146,100
Dec 14, 20238.909.158.718.718.604,400
Dec 14, 20230.08 Dividend
Dec 13, 20238.009.048.008.438.243,600
Dec 12, 20238.868.868.178.177.99400
Dec 11, 20238.728.728.728.728.53500
Dec 08, 20238.668.818.458.818.612,100
Dec 07, 20238.488.488.488.488.29400
Dec 06, 20238.768.928.668.668.471,200
Dec 05, 20238.599.228.598.928.72800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...