GTN - Gray Television, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20237.297.346.927.037.031,385,600
May 30, 20237.367.657.257.397.391,017,200
May 26, 20237.167.427.107.287.281,264,000
May 25, 20237.497.587.137.167.161,077,600
May 24, 20237.857.977.567.617.61963,400
May 23, 20237.918.247.917.967.961,024,300
May 22, 20237.947.987.827.937.93808,400
May 19, 20238.138.147.807.897.89839,100
May 18, 20238.258.257.648.098.091,595,400
May 17, 20237.588.127.538.098.091,255,100
May 16, 20237.547.617.287.487.481,028,800
May 15, 20237.557.927.527.617.611,349,000
May 12, 20237.237.667.207.607.602,402,800
May 11, 20236.707.426.627.237.232,922,900
May 10, 20237.237.306.666.846.841,062,100
May 09, 20237.257.296.957.137.132,143,100
May 08, 20237.067.547.057.297.291,788,100
May 05, 20236.737.136.507.017.012,537,500
May 04, 20237.317.316.586.706.702,085,300
May 03, 20237.467.697.317.337.331,402,700
May 02, 20237.857.917.357.447.444,930,600
May 01, 20237.707.927.697.907.901,347,900
Apr 28, 20237.557.837.547.717.711,556,600
Apr 27, 20237.547.657.457.587.58871,400
Apr 26, 20237.627.687.407.457.451,222,000
Apr 25, 20237.887.967.507.537.531,135,900
Apr 24, 20237.938.137.847.977.97829,700
Apr 21, 20238.228.247.877.927.921,160,900
Apr 20, 20238.368.418.178.218.21680,800
Apr 19, 20238.228.538.088.488.48891,700
Apr 18, 20238.578.578.208.268.261,067,200
Apr 17, 20238.468.518.308.498.49640,000
Apr 14, 20238.598.718.348.448.441,473,400
Apr 13, 20238.178.558.178.548.541,057,700
Apr 12, 20238.748.758.098.108.10706,200
Apr 11, 20238.538.748.538.638.63856,800
Apr 10, 20238.108.578.098.478.471,617,000
Apr 06, 20238.128.268.048.158.15659,400
Apr 05, 20238.058.207.978.078.07912,500
Apr 04, 20238.508.618.008.118.111,134,400
Apr 03, 20238.758.838.328.498.491,188,300
Mar 31, 20238.688.798.548.728.72937,600
Mar 30, 20238.838.878.458.578.57787,100
Mar 29, 20238.608.718.558.718.71923,300
Mar 28, 20238.658.728.418.478.47875,200
Mar 27, 20238.568.828.548.738.73919,000
Mar 24, 20238.408.488.098.458.451,021,500
Mar 23, 20238.598.848.338.538.53657,200
Mar 22, 20238.868.908.498.508.50688,400
Mar 21, 20238.799.048.798.858.85719,200
Mar 20, 20238.368.988.338.608.60782,500
Mar 17, 20238.979.038.328.368.361,939,500
Mar 16, 20238.819.208.688.988.981,387,900
Mar 15, 20239.129.158.858.978.97905,300
Mar 14, 20239.709.869.309.359.351,029,300
Mar 14, 20230.08 Dividend
Mar 13, 20239.619.769.409.449.361,019,600
Mar 10, 20239.869.979.689.799.71944,000
Mar 09, 202310.4110.499.869.879.79759,500
Mar 08, 202310.7410.8210.4510.4710.38682,000
Mar 07, 202311.0511.1610.5910.7210.63992,800
Mar 06, 202311.5411.6911.0711.1111.02660,100
Mar 03, 202311.3211.5311.2611.4611.36579,500
Mar 02, 202311.3711.4411.1511.2911.19457,000
Mar 01, 202311.6711.7711.2911.5011.40643,900
Feb 28, 202312.1312.3411.7011.7011.60860,200
Feb 27, 202312.5312.7012.1512.2412.14569,000
Feb 24, 202313.0313.7311.9812.2012.10929,600
Feb 23, 202312.6512.7712.3612.7312.62522,600
Feb 22, 202312.5712.8912.4212.5312.42784,000
Feb 21, 202312.4412.6312.4412.5712.46789,200
Feb 17, 202312.4012.7812.2712.6812.57873,200
Feb 16, 202312.1612.4112.1312.3112.21512,800
Feb 15, 202311.7312.4411.7312.4212.31592,300
Feb 14, 202311.7011.9511.5511.8811.78646,000
Feb 13, 202311.5411.8311.3511.7611.66465,500
Feb 10, 202311.5011.6111.3211.5311.43554,300
Feb 09, 202312.0312.0311.5611.5711.47544,600
Feb 08, 202311.9112.2111.8211.8611.76758,100
Feb 07, 202312.5312.5311.7612.0411.94955,300
Feb 06, 202313.1013.1712.5912.6412.53575,100
Feb 03, 202313.8313.8913.2013.2413.13614,600
Feb 02, 202313.5914.4013.5914.0613.941,088,500
Feb 01, 202312.9013.7012.8513.5413.43787,800
Jan 31, 202312.6413.0312.6112.9612.85478,900
Jan 30, 202312.6012.6912.3112.6012.49398,700
Jan 27, 202312.5412.8512.4612.7712.66435,100
Jan 26, 202312.3212.6012.1912.6012.49441,200
Jan 25, 202311.9012.3311.8512.2512.15577,000
Jan 24, 202311.8612.1211.8611.9711.87469,400
Jan 23, 202311.6512.0411.5312.0211.92989,700
Jan 20, 202311.4911.7111.3411.6111.51828,200
Jan 19, 202311.4911.5211.2511.3811.28342,400
Jan 18, 202311.7211.9411.5111.6011.50484,400
Jan 17, 202311.5511.7911.3611.7311.63832,900
Jan 13, 202311.4211.6511.4211.5511.451,140,300
Jan 12, 202311.9612.0711.5711.6611.56788,000
Jan 11, 202311.7812.0111.7411.8311.731,269,100
Jan 10, 202311.6911.7911.5511.7711.67435,500
Jan 09, 202312.0812.1411.6111.6411.541,215,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...