Gray Television, Inc. (GTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 5.43 | 5.49 | 5.39 | 5.44 | 5.44 | 651,600 |
| Oct 03, 2024 | 5.37 | 5.43 | 5.30 | 5.34 | 5.34 | 669,600 |
| Oct 02, 2024 | 5.39 | 5.39 | 5.30 | 5.36 | 5.36 | 809,500 |
| Oct 01, 2024 | 5.32 | 5.51 | 5.26 | 5.39 | 5.39 | 1,211,100 |
| Sept 30, 2024 | 5.35 | 5.43 | 5.26 | 5.36 | 5.36 | 1,019,400 |
| Sept 27, 2024 | 5.18 | 5.47 | 5.10 | 5.31 | 5.31 | 1,408,700 |
| Sept 26, 2024 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | 657,000 |
| Sept 25, 2024 | 5.09 | 5.11 | 4.93 | 4.95 | 4.95 | 816,100 |
| Sept 24, 2024 | 4.97 | 5.15 | 4.97 | 5.12 | 5.12 | 768,100 |
| Sept 23, 2024 | 5.11 | 5.11 | 4.91 | 4.98 | 4.98 | 1,029,400 |
| Sept 20, 2024 | 5.19 | 5.24 | 4.99 | 5.03 | 5.03 | 3,705,100 |
| Sept 19, 2024 | 5.29 | 5.34 | 5.15 | 5.21 | 5.21 | 1,674,600 |
| Sept 18, 2024 | 5.13 | 5.38 | 5.07 | 5.13 | 5.13 | 1,182,200 |
| Sept 17, 2024 | 4.93 | 5.14 | 4.90 | 5.10 | 5.10 | 1,331,800 |
| Sept 16, 2024 | 5.00 | 5.09 | 4.86 | 4.89 | 4.89 | 892,800 |
| Sept 13, 2024 | 4.58 | 4.99 | 4.56 | 4.98 | 4.98 | 1,429,700 |
| Sept 13, 2024 | 0.08 Dividend | |||||
| Sept 12, 2024 | 4.48 | 4.59 | 4.39 | 4.59 | 4.51 | 763,500 |
| Sept 11, 2024 | 4.50 | 4.51 | 4.22 | 4.44 | 4.36 | 1,218,400 |
| Sept 10, 2024 | 4.66 | 4.72 | 4.45 | 4.54 | 4.46 | 639,700 |
| Sept 09, 2024 | 4.58 | 4.79 | 4.52 | 4.67 | 4.59 | 968,200 |
| Sept 06, 2024 | 4.61 | 4.68 | 4.48 | 4.59 | 4.51 | 942,300 |
| Sept 05, 2024 | 4.90 | 4.92 | 4.62 | 4.63 | 4.55 | 1,078,900 |
| Sept 04, 2024 | 4.95 | 5.06 | 4.86 | 4.86 | 4.78 | 1,324,700 |
| Sept 03, 2024 | 5.02 | 5.12 | 4.95 | 4.97 | 4.88 | 860,300 |
| Aug 30, 2024 | 5.10 | 5.17 | 5.03 | 5.10 | 5.01 | 1,036,500 |
| Aug 29, 2024 | 5.23 | 5.28 | 5.06 | 5.12 | 5.03 | 957,500 |
| Aug 28, 2024 | 5.16 | 5.20 | 5.05 | 5.14 | 5.05 | 1,383,000 |
| Aug 27, 2024 | 5.24 | 5.28 | 5.13 | 5.20 | 5.11 | 1,145,400 |
| Aug 26, 2024 | 5.30 | 5.33 | 5.22 | 5.24 | 5.15 | 1,067,200 |
| Aug 23, 2024 | 4.93 | 5.25 | 4.91 | 5.21 | 5.12 | 1,441,100 |
| Aug 22, 2024 | 4.84 | 4.99 | 4.78 | 4.87 | 4.79 | 1,742,600 |
| Aug 21, 2024 | 4.80 | 4.89 | 4.71 | 4.84 | 4.76 | 1,209,300 |
| Aug 20, 2024 | 4.86 | 4.97 | 4.80 | 4.80 | 4.72 | 899,300 |
| Aug 19, 2024 | 4.68 | 4.97 | 4.68 | 4.96 | 4.87 | 1,267,600 |
| Aug 16, 2024 | 4.36 | 4.68 | 4.36 | 4.67 | 4.59 | 1,499,700 |
| Aug 15, 2024 | 4.40 | 4.51 | 4.32 | 4.37 | 4.29 | 2,174,500 |
| Aug 14, 2024 | 4.28 | 4.34 | 4.18 | 4.28 | 4.21 | 1,730,900 |
| Aug 13, 2024 | 4.23 | 4.29 | 4.15 | 4.23 | 4.16 | 2,858,800 |
| Aug 12, 2024 | 4.37 | 4.37 | 4.15 | 4.24 | 4.17 | 2,606,200 |
| Aug 09, 2024 | 4.53 | 4.64 | 4.26 | 4.39 | 4.31 | 2,124,100 |
| Aug 08, 2024 | 4.95 | 5.02 | 4.18 | 4.49 | 4.41 | 5,022,100 |
| Aug 07, 2024 | 5.47 | 5.55 | 5.20 | 5.26 | 5.17 | 1,407,400 |
| Aug 06, 2024 | 5.15 | 5.37 | 5.01 | 5.27 | 5.18 | 1,464,800 |
| Aug 05, 2024 | 5.15 | 5.33 | 5.05 | 5.16 | 5.07 | 1,553,700 |
| Aug 02, 2024 | 5.91 | 5.99 | 5.56 | 5.59 | 5.49 | 1,346,800 |
| Aug 01, 2024 | 6.41 | 6.50 | 6.06 | 6.08 | 5.97 | 1,002,200 |
| Jul 31, 2024 | 6.44 | 6.56 | 6.32 | 6.43 | 6.32 | 1,616,700 |
| Jul 30, 2024 | 6.54 | 6.61 | 6.37 | 6.45 | 6.34 | 1,455,800 |
| Jul 29, 2024 | 6.49 | 6.59 | 6.36 | 6.50 | 6.39 | 977,200 |
| Jul 26, 2024 | 6.39 | 6.53 | 6.33 | 6.48 | 6.37 | 899,000 |
| Jul 25, 2024 | 6.14 | 6.40 | 6.06 | 6.27 | 6.16 | 1,089,400 |
| Jul 24, 2024 | 6.09 | 6.24 | 6.00 | 6.09 | 5.98 | 1,297,900 |
| Jul 23, 2024 | 5.95 | 6.17 | 5.87 | 6.08 | 5.97 | 1,480,000 |
| Jul 22, 2024 | 5.65 | 6.12 | 5.65 | 6.01 | 5.91 | 1,962,500 |
| Jul 19, 2024 | 5.70 | 5.82 | 5.59 | 5.66 | 5.56 | 1,015,100 |
| Jul 18, 2024 | 5.63 | 6.00 | 5.60 | 5.69 | 5.59 | 1,984,000 |
| Jul 17, 2024 | 5.45 | 5.70 | 5.45 | 5.65 | 5.55 | 3,160,400 |
| Jul 16, 2024 | 5.17 | 5.53 | 5.17 | 5.53 | 5.43 | 3,982,900 |
| Jul 15, 2024 | 5.18 | 5.21 | 5.05 | 5.11 | 5.02 | 2,099,400 |
| Jul 12, 2024 | 5.20 | 5.22 | 4.99 | 5.15 | 5.06 | 1,648,700 |
| Jul 11, 2024 | 5.13 | 5.20 | 5.01 | 5.11 | 5.02 | 2,714,300 |
| Jul 10, 2024 | 4.61 | 5.01 | 4.55 | 4.99 | 4.90 | 1,594,200 |
| Jul 09, 2024 | 4.56 | 4.59 | 4.39 | 4.56 | 4.48 | 1,999,200 |
| Jul 08, 2024 | 4.96 | 4.99 | 4.57 | 4.60 | 4.52 | 1,761,800 |
| Jul 05, 2024 | 5.10 | 5.10 | 4.87 | 4.92 | 4.83 | 1,132,500 |
| Jul 03, 2024 | 5.07 | 5.21 | 5.06 | 5.13 | 5.04 | 1,256,700 |
| Jul 02, 2024 | 5.20 | 5.20 | 4.95 | 5.07 | 4.98 | 649,600 |
| Jul 01, 2024 | 5.20 | 5.26 | 5.10 | 5.18 | 5.09 | 967,800 |
| Jun 28, 2024 | 5.05 | 5.31 | 5.05 | 5.20 | 5.11 | 4,188,400 |
| Jun 27, 2024 | 4.95 | 5.00 | 4.82 | 5.00 | 4.91 | 1,082,800 |
| Jun 26, 2024 | 4.83 | 4.94 | 4.72 | 4.93 | 4.84 | 1,176,400 |
| Jun 25, 2024 | 4.94 | 4.99 | 4.83 | 4.89 | 4.80 | 1,015,300 |
| Jun 24, 2024 | 4.94 | 5.03 | 4.84 | 4.95 | 4.86 | 962,400 |
| Jun 21, 2024 | 4.93 | 5.01 | 4.88 | 4.90 | 4.81 | 2,741,100 |
| Jun 20, 2024 | 4.82 | 5.00 | 4.76 | 4.94 | 4.85 | 1,037,100 |
| Jun 18, 2024 | 4.89 | 5.03 | 4.80 | 4.83 | 4.75 | 944,600 |
| Jun 17, 2024 | 4.87 | 4.94 | 4.75 | 4.91 | 4.82 | 1,011,100 |
| Jun 14, 2024 | 5.00 | 5.10 | 4.87 | 4.92 | 4.83 | 1,030,300 |
| Jun 14, 2024 | 0.08 Dividend | |||||
| Jun 13, 2024 | 5.26 | 5.30 | 5.03 | 5.19 | 5.02 | 1,893,900 |
| Jun 12, 2024 | 5.67 | 5.71 | 5.28 | 5.29 | 5.12 | 986,700 |
| Jun 11, 2024 | 5.42 | 5.54 | 5.41 | 5.44 | 5.26 | 757,600 |
| Jun 10, 2024 | 5.47 | 5.60 | 5.32 | 5.51 | 5.33 | 989,400 |
| Jun 07, 2024 | 5.68 | 5.78 | 5.50 | 5.52 | 5.34 | 1,494,000 |
| Jun 06, 2024 | 5.81 | 5.84 | 5.62 | 5.68 | 5.49 | 792,700 |
| Jun 05, 2024 | 6.05 | 6.07 | 5.84 | 5.88 | 5.69 | 973,200 |
| Jun 04, 2024 | 6.26 | 6.34 | 5.99 | 6.04 | 5.84 | 834,900 |
| Jun 03, 2024 | 6.36 | 6.44 | 6.26 | 6.36 | 6.15 | 1,508,600 |
| May 31, 2024 | 6.06 | 6.43 | 6.06 | 6.24 | 6.04 | 1,232,100 |
| May 30, 2024 | 5.56 | 6.11 | 5.50 | 6.02 | 5.82 | 1,609,000 |
| May 29, 2024 | 5.60 | 5.62 | 5.48 | 5.52 | 5.34 | 1,209,800 |
| May 28, 2024 | 5.72 | 5.83 | 5.61 | 5.65 | 5.47 | 1,197,700 |
| May 24, 2024 | 5.73 | 5.77 | 5.57 | 5.64 | 5.46 | 2,106,900 |
| May 23, 2024 | 5.98 | 6.02 | 5.62 | 5.69 | 5.50 | 1,923,700 |
| May 22, 2024 | 5.91 | 6.04 | 5.85 | 5.99 | 5.79 | 1,157,300 |
| May 21, 2024 | 6.16 | 6.27 | 5.92 | 5.97 | 5.78 | 825,000 |
| May 20, 2024 | 6.61 | 6.64 | 6.06 | 6.20 | 6.00 | 1,349,500 |
| May 17, 2024 | 6.65 | 6.66 | 6.53 | 6.56 | 6.35 | 655,900 |
| May 16, 2024 | 6.65 | 6.67 | 6.52 | 6.65 | 6.43 | 708,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.