U.S. Markets closed

Gray Television, Inc. (GTN-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.95-0.05 (-0.45%)
At close: 9:53AM EDT
People also watch
GTNHEI-AEVCHVT-AGEF-B
DateOpenHighLowCloseAdj Close*Volume
May 26, 201710.9510.9510.9510.9510.95100
May 25, 201711.2511.2511.0011.0011.00600
May 24, 201711.1511.1511.1511.1511.15200
May 23, 201710.9011.0510.9011.0511.051,300
May 22, 201710.6510.6510.6510.6510.65-
May 19, 201710.6510.6510.6510.6510.65-
May 18, 201710.6510.6510.6510.6510.65-
May 17, 201710.6510.6510.6510.6510.65100
May 16, 201711.2011.2010.5510.5510.551,000
May 15, 201711.3011.3011.3011.3011.30-
May 12, 201711.3011.3011.3011.3011.30-
May 11, 201711.4011.4011.3011.3011.30300
May 10, 201711.4511.4511.4511.4511.45100
May 09, 201711.5011.5011.5011.5011.50-
May 08, 201711.6011.6011.5011.5011.50300
May 05, 201711.6511.7011.2511.2511.25400
May 04, 201712.0512.2511.6511.6511.652,500
May 03, 201712.5512.5512.0012.0012.00800
May 02, 201712.7512.7512.6512.6512.65500
May 01, 201713.0013.0012.8012.8012.80600
Apr 28, 201713.4513.4512.5013.0513.052,600
Apr 27, 201713.4013.5013.4013.5013.50300
Apr 26, 201713.0013.3513.0013.3513.35900
Apr 25, 201712.9012.9012.9012.9012.90-
Apr 24, 201713.1013.1012.9012.9012.901,100
Apr 21, 201713.2513.2513.0513.0513.051,800
Apr 20, 201713.1813.2013.1813.2013.201,100
Apr 19, 201713.4513.4512.8513.0513.057,000
Apr 18, 201713.1513.1513.1513.1513.15100
Apr 17, 201713.1013.1013.1013.1013.10-
Apr 13, 201713.1013.1013.1013.1013.10-
Apr 12, 201713.1013.1013.1013.1013.10100
Apr 11, 201713.0513.0512.9512.9512.95800
Apr 10, 201713.1013.1013.1013.1013.10100
Apr 07, 201713.0013.0513.0013.0513.05400
Apr 06, 201713.0013.0013.0013.0013.00300
Apr 05, 201712.9512.9512.9512.9512.95-
Apr 04, 201713.0513.0512.9512.9512.95600
Apr 03, 201713.1513.1513.1013.1013.10800
Mar 31, 201712.8013.3012.8013.3013.301,200
Mar 30, 201712.5513.7012.5513.7013.702,400
Mar 29, 201712.5512.5612.5512.5612.56500
Mar 28, 201712.6012.6012.6012.6012.60200
Mar 27, 201712.7012.7012.7012.7012.70-
Mar 24, 201712.7012.7012.7012.7012.70300
Mar 23, 201712.6512.7512.6512.7512.75300
Mar 22, 201712.4512.5512.4512.5512.55200
Mar 21, 201712.7512.7512.5012.5012.502,200
Mar 20, 201712.6012.8012.6012.8012.80600
Mar 17, 201712.8512.8512.4512.4512.451,000
Mar 16, 201712.9512.9512.9512.9512.95100
Mar 15, 201713.0013.0013.0013.0013.00400
Mar 14, 201713.0013.0013.0013.0013.00800
Mar 13, 201713.0513.1913.0513.1913.19900
Mar 10, 201713.0513.0612.8512.9512.952,200
Mar 09, 201713.4513.4512.7012.8512.853,100
Mar 08, 201713.9013.9013.2513.4013.405,700
Mar 07, 201714.0014.0014.0014.0014.00-
Mar 06, 201713.5514.0513.5514.0014.003,900
Mar 03, 201713.5513.5513.5513.5513.55100
Mar 02, 201713.5013.5013.3513.3513.352,400
Mar 01, 201713.7513.7513.6013.6313.639,200
Feb 28, 201713.0213.0213.0213.0213.02900
Feb 27, 201712.8513.0512.8512.9512.951,400
Feb 24, 201712.6012.6012.6012.6012.60-
Feb 23, 201712.4512.6012.4512.6012.606,400
Feb 22, 201713.0013.0012.9212.9212.92500
Feb 21, 201712.2012.2012.2012.2012.20100
Feb 17, 201712.2512.3012.2512.3012.30300
Feb 16, 201712.4012.4012.4012.4012.40-
Feb 15, 201712.0012.4012.0012.4012.40400
Feb 14, 201712.0012.0012.0012.0012.00100
Feb 13, 201711.9511.9511.9511.9511.95200
Feb 10, 201711.9011.9011.9011.9011.90500
Feb 09, 201711.7512.0511.7512.0512.051,000
Feb 08, 201711.6511.7011.6511.6511.651,100
Feb 07, 201711.7511.7511.7511.7511.75-
Feb 06, 201711.5011.7511.5011.7511.755,200
Feb 03, 201711.4011.4011.3011.4011.401,800
Feb 02, 201711.3111.3111.3111.3111.31400
Feb 01, 201711.2511.5511.2511.5511.551,500
Jan 31, 201711.1511.1511.1511.1511.15-
Jan 30, 201711.3011.3011.1511.1511.15900
Jan 27, 201711.2011.2011.2011.2011.20300
Jan 26, 201711.1511.1511.1011.1011.101,200
Jan 25, 201710.8011.0510.7011.0511.0512,700
Jan 24, 201710.6010.6510.6010.6510.651,200
Jan 23, 201710.6010.6510.6010.6510.65300
Jan 20, 201710.5010.5010.5010.5010.50800
Jan 19, 201710.6010.6010.4010.4010.401,000
Jan 18, 201710.3010.6010.3010.6010.601,100
Jan 17, 201710.3010.309.9510.1010.102,600
Jan 13, 201710.3510.3510.3510.3510.35200
Jan 12, 201710.5510.5510.3010.3010.301,000
Jan 11, 201710.2010.6510.2010.6510.659,600
Jan 10, 201710.7010.7010.7010.7010.70-
Jan 09, 201710.7510.7510.6010.7010.70400
Jan 06, 201710.8010.9010.8010.8010.80800
Jan 05, 201710.9011.0510.9010.9010.902,800
Jan 04, 201710.7010.9510.6510.9010.903,200
*Close price adjusted for dividends and splits.
Loading more data...