Canada markets closed

Gray Television, Inc. (GTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.02+0.10 (+1.69%)
At close: 04:00PM EDT
5.90 -0.12 (-1.97%)
After hours: 07:36PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20245.896.065.886.026.02903,400
Apr 23, 20245.886.145.855.925.92783,100
Apr 22, 20245.965.995.875.875.87737,800
Apr 19, 20245.755.945.725.925.92856,900
Apr 18, 20245.665.795.595.795.79907,000
Apr 17, 20245.595.705.545.655.651,319,400
Apr 16, 20245.595.615.525.535.53762,400
Apr 15, 20245.565.845.535.665.66940,000
Apr 12, 20245.625.665.555.565.56903,400
Apr 11, 20245.665.755.605.685.68741,500
Apr 10, 20245.705.765.555.665.661,039,200
Apr 09, 20245.845.945.795.935.93707,500
Apr 08, 20246.026.025.835.835.831,864,800
Apr 05, 20246.086.155.925.975.97833,800
Apr 04, 20246.306.396.086.116.11778,600
Apr 03, 20246.006.305.936.276.271,095,700
Apr 02, 20246.206.275.986.026.021,093,100
Apr 01, 20246.366.366.026.026.02859,500
Mar 28, 20246.226.346.206.326.321,298,500
Mar 27, 20246.096.236.046.226.221,791,700
Mar 26, 20246.116.155.976.026.02998,100
Mar 25, 20245.886.085.826.056.051,190,400
Mar 22, 20245.925.975.715.715.712,707,300
Mar 21, 20245.926.015.885.975.971,077,900
Mar 20, 20245.685.935.635.875.87958,600
Mar 19, 20245.625.825.595.725.72865,000
Mar 18, 20245.775.815.595.665.66820,200
Mar 15, 20245.825.985.685.785.782,242,400
Mar 14, 20245.895.975.735.855.853,737,800
Mar 14, 20240.08 Dividend
Mar 13, 20245.896.125.896.015.931,647,700
Mar 12, 20245.885.915.755.895.811,356,600
Mar 11, 20245.835.995.815.885.80717,500
Mar 08, 20245.876.035.835.875.79934,400
Mar 07, 20245.745.845.675.785.70781,600
Mar 06, 20245.705.815.625.685.601,211,500
Mar 05, 20245.545.715.515.615.541,110,100
Mar 04, 20245.695.745.525.625.551,428,200
Mar 01, 20245.875.885.585.725.641,162,600
Feb 29, 20245.806.135.775.845.761,323,800
Feb 28, 20245.635.785.445.665.581,823,000
Feb 27, 20245.856.185.675.675.592,357,900
Feb 26, 20246.206.475.895.975.892,396,700
Feb 23, 20247.287.405.976.146.064,410,400
Feb 22, 20247.848.057.737.957.842,051,100
Feb 21, 20247.958.167.767.887.781,022,500
Feb 20, 20248.078.157.978.097.98668,600
Feb 16, 20248.458.538.298.318.20903,100
Feb 15, 20248.188.668.188.668.541,835,700
Feb 14, 20248.048.247.918.107.99791,800
Feb 13, 20248.078.217.877.937.82928,100
Feb 12, 20248.158.698.128.538.422,065,700
Feb 09, 20247.758.047.708.037.921,065,100
Feb 08, 20247.497.937.447.737.631,160,600
Feb 07, 20248.768.767.257.467.362,522,100
Feb 06, 20248.819.048.678.788.66675,000
Feb 05, 20249.149.208.638.848.721,234,600
Feb 02, 20249.509.669.319.339.21764,900
Feb 01, 20249.569.799.399.649.511,101,000
Jan 31, 20249.609.959.549.559.42904,100
Jan 30, 20249.619.819.569.699.56617,700
Jan 29, 20249.869.869.489.739.60692,600
Jan 26, 202410.0010.079.859.929.79658,400
Jan 25, 20249.459.979.409.979.84681,500
Jan 24, 20249.689.749.249.259.13703,700
Jan 23, 20249.499.669.399.469.33752,000
Jan 22, 20249.099.419.069.389.26706,100
Jan 19, 20248.748.958.548.928.80581,900
Jan 18, 20249.089.108.578.728.60608,300
Jan 17, 20248.649.028.529.028.90655,400
Jan 16, 20249.059.058.808.868.74577,300
Jan 12, 20249.339.539.189.189.06488,700
Jan 11, 20249.199.238.909.229.10783,000
Jan 10, 20249.169.329.129.279.15477,300
Jan 09, 20249.149.249.099.169.04566,900
Jan 08, 20248.919.348.859.339.21560,100
Jan 05, 20248.789.208.748.948.82896,300
Jan 04, 20248.938.988.818.878.75621,400
Jan 03, 20248.968.988.748.848.72819,500
Jan 02, 20248.849.398.629.139.01888,200
Dec 29, 20239.169.168.828.968.84642,100
Dec 28, 20238.829.238.829.229.10526,800
Dec 27, 20238.928.998.818.928.80410,200
Dec 26, 20238.718.968.618.888.76431,800
Dec 22, 20238.868.968.608.728.60475,900
Dec 21, 20238.638.848.528.828.70614,200
Dec 20, 20238.838.948.528.538.421,277,000
Dec 19, 20238.808.968.708.878.752,666,800
Dec 18, 20238.798.998.618.648.52877,900
Dec 15, 20238.978.998.588.768.641,579,300
Dec 14, 20238.699.168.698.908.781,169,900
Dec 14, 20230.08 Dividend
Dec 13, 20237.898.497.808.478.281,165,600
Dec 12, 20238.208.207.917.927.74675,600
Dec 11, 20238.498.608.138.167.982,075,100
Dec 08, 20237.888.587.758.548.351,723,700
Dec 07, 20237.898.017.837.877.691,127,900
Dec 06, 20237.998.197.787.847.66723,700
Dec 05, 20238.188.257.857.917.731,221,100
Dec 04, 20238.148.408.148.228.03752,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...