Gray Television, Inc. (GTN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.57

-0.14

(-1.61%)

At close: 04:00PM EDT

8.57

0.00

(0.00%)

After hours:

04:36PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	8.83	8.87	8.45	8.57	8.57	787,100
Mar 29, 2023	8.60	8.71	8.55	8.71	8.71	923,300
Mar 28, 2023	8.65	8.72	8.41	8.47	8.47	875,200
Mar 27, 2023	8.56	8.82	8.54	8.73	8.73	919,000
Mar 24, 2023	8.40	8.48	8.09	8.45	8.45	1,021,500
Mar 23, 2023	8.59	8.84	8.33	8.53	8.53	657,200
Mar 22, 2023	8.86	8.90	8.49	8.50	8.50	688,400
Mar 21, 2023	8.79	9.04	8.79	8.85	8.85	719,200
Mar 20, 2023	8.36	8.98	8.33	8.60	8.60	782,500
Mar 17, 2023	8.97	9.03	8.32	8.36	8.36	1,939,500
Mar 16, 2023	8.81	9.20	8.68	8.98	8.98	1,387,900
Mar 15, 2023	9.12	9.15	8.85	8.97	8.97	905,300
Mar 14, 2023	9.70	9.86	9.30	9.35	9.35	1,029,300
Mar 14, 2023	0.08 Dividend
Mar 13, 2023	9.61	9.76	9.40	9.44	9.36	1,019,600
Mar 10, 2023	9.86	9.97	9.68	9.79	9.71	944,000
Mar 09, 2023	10.41	10.49	9.86	9.87	9.79	759,500
Mar 08, 2023	10.74	10.82	10.45	10.47	10.38	682,000
Mar 07, 2023	11.05	11.16	10.59	10.72	10.63	992,800
Mar 06, 2023	11.54	11.69	11.07	11.11	11.02	660,100
Mar 03, 2023	11.32	11.53	11.26	11.46	11.36	579,500
Mar 02, 2023	11.37	11.44	11.15	11.29	11.19	457,000
Mar 01, 2023	11.67	11.77	11.29	11.50	11.40	643,900
Feb 28, 2023	12.13	12.34	11.70	11.70	11.60	860,200
Feb 27, 2023	12.53	12.70	12.15	12.24	12.14	569,000
Feb 24, 2023	13.03	13.73	11.98	12.20	12.10	929,600
Feb 23, 2023	12.65	12.77	12.36	12.73	12.62	522,600
Feb 22, 2023	12.57	12.89	12.42	12.53	12.42	784,000
Feb 21, 2023	12.44	12.63	12.44	12.57	12.46	789,200
Feb 17, 2023	12.40	12.78	12.27	12.68	12.57	873,200
Feb 16, 2023	12.16	12.41	12.13	12.31	12.21	512,800
Feb 15, 2023	11.73	12.44	11.73	12.42	12.31	592,300
Feb 14, 2023	11.70	11.95	11.55	11.88	11.78	646,000
Feb 13, 2023	11.54	11.83	11.35	11.76	11.66	465,500
Feb 10, 2023	11.50	11.61	11.32	11.53	11.43	554,300
Feb 09, 2023	12.03	12.03	11.56	11.57	11.47	544,600
Feb 08, 2023	11.91	12.21	11.82	11.86	11.76	758,100
Feb 07, 2023	12.53	12.53	11.76	12.04	11.94	955,300
Feb 06, 2023	13.10	13.17	12.59	12.64	12.53	575,100
Feb 03, 2023	13.83	13.89	13.20	13.24	13.13	614,600
Feb 02, 2023	13.59	14.40	13.59	14.06	13.94	1,088,500
Feb 01, 2023	12.90	13.70	12.85	13.54	13.43	787,800
Jan 31, 2023	12.64	13.03	12.61	12.96	12.85	478,900
Jan 30, 2023	12.60	12.69	12.31	12.60	12.49	398,700
Jan 27, 2023	12.54	12.85	12.46	12.77	12.66	435,100
Jan 26, 2023	12.32	12.60	12.19	12.60	12.49	441,200
Jan 25, 2023	11.90	12.33	11.85	12.25	12.15	577,000
Jan 24, 2023	11.86	12.12	11.86	11.97	11.87	469,400
Jan 23, 2023	11.65	12.04	11.53	12.02	11.92	989,700
Jan 20, 2023	11.49	11.71	11.34	11.61	11.51	828,200
Jan 19, 2023	11.49	11.52	11.25	11.38	11.28	342,400
Jan 18, 2023	11.72	11.94	11.51	11.60	11.50	484,400
Jan 17, 2023	11.55	11.79	11.36	11.73	11.63	832,900
Jan 13, 2023	11.42	11.65	11.42	11.55	11.45	1,140,300
Jan 12, 2023	11.96	12.07	11.57	11.66	11.56	788,000
Jan 11, 2023	11.78	12.01	11.74	11.83	11.73	1,269,100
Jan 10, 2023	11.69	11.79	11.55	11.77	11.67	435,500
Jan 09, 2023	12.08	12.14	11.61	11.64	11.54	1,215,800
Jan 06, 2023	11.77	12.21	11.68	12.06	11.96	628,600
Jan 05, 2023	11.56	11.81	11.38	11.68	11.58	967,500
Jan 04, 2023	11.17	11.66	11.04	11.60	11.50	638,200
Jan 03, 2023	11.39	11.56	11.05	11.08	10.99	1,334,800
Dec 30, 2022	11.15	11.25	11.00	11.19	11.10	612,000
Dec 29, 2022	10.82	11.34	10.79	11.31	11.21	614,300
Dec 28, 2022	10.75	10.87	10.65	10.68	10.59	687,600
Dec 27, 2022	10.48	10.84	10.22	10.77	10.68	678,400
Dec 23, 2022	10.17	10.50	10.10	10.46	10.37	390,500
Dec 22, 2022	10.27	10.36	10.04	10.29	10.20	602,500
Dec 21, 2022	10.53	10.54	10.33	10.35	10.26	628,100
Dec 20, 2022	10.55	10.59	10.22	10.45	10.36	707,200
Dec 19, 2022	11.11	11.11	10.49	10.58	10.49	653,600
Dec 16, 2022	11.08	11.26	10.94	11.19	11.10	939,000
Dec 15, 2022	11.59	11.72	11.13	11.21	11.11	413,300
Dec 14, 2022	11.46	11.92	11.39	11.80	11.70	1,021,200
Dec 14, 2022	0.08 Dividend
Dec 13, 2022	12.44	12.81	11.66	11.70	11.52	1,496,400
Dec 12, 2022	11.85	12.09	11.78	12.07	11.89	1,002,000
Dec 09, 2022	11.43	12.13	11.41	11.92	11.74	738,000
Dec 08, 2022	11.39	11.70	11.29	11.54	11.36	1,029,900
Dec 07, 2022	11.32	11.63	11.22	11.39	11.22	647,600
Dec 06, 2022	11.50	11.66	11.07	11.31	11.14	829,100
Dec 05, 2022	11.48	11.76	11.39	11.52	11.34	998,400
Dec 02, 2022	11.43	11.64	11.37	11.51	11.33	1,172,000
Dec 01, 2022	11.70	12.01	11.41	11.57	11.39	727,300
Nov 30, 2022	11.29	11.75	11.00	11.70	11.52	1,110,400
Nov 29, 2022	10.78	11.31	10.66	11.30	11.13	705,400
Nov 28, 2022	10.70	10.88	10.58	10.69	10.53	1,173,500
Nov 25, 2022	10.93	11.06	10.89	10.89	10.72	166,000
Nov 23, 2022	10.75	11.08	10.75	10.93	10.76	324,700
Nov 22, 2022	10.89	10.97	10.61	10.76	10.60	1,261,100
Nov 21, 2022	11.00	11.05	10.76	10.81	10.65	441,700
Nov 18, 2022	11.48	11.60	10.89	11.01	10.84	642,400
Nov 17, 2022	10.92	11.34	10.80	11.28	11.11	618,100
Nov 16, 2022	11.36	11.49	11.00	11.10	10.93	1,107,900
Nov 15, 2022	11.04	11.63	10.90	11.42	11.25	1,425,600
Nov 14, 2022	10.46	10.96	10.29	10.63	10.47	1,402,700
Nov 11, 2022	9.96	10.83	9.79	10.45	10.29	1,279,200
Nov 10, 2022	9.75	10.18	9.57	10.09	9.94	1,409,800
Nov 09, 2022	9.56	9.67	8.83	9.28	9.14	2,376,300
Nov 08, 2022	9.61	10.53	9.52	10.23	10.07	1,900,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7392-0.0005(-0.06%)

CRUDE OIL74.32-0.05(-0.07%)

Bitcoin CAD38,072.94-495.53(-1.28%)

Gray Television, Inc. (GTN)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7392
-0.0005(-0.06%)

CRUDE OIL
74.32
-0.05(-0.07%)

Bitcoin CAD
38,072.94
-495.53(-1.28%)