NYSE - Delayed Quote • USD
Gray Television, Inc. (GTN-A)
At close: April 18 at 1:42 PM EDT
After hours: April 18 at 5:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.44 | 6.44 | 5.94 | 6.15 | 6.15 | 8,600 |
| Apr 17, 2024 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 200 |
| Apr 16, 2024 | 6.95 | 7.15 | 6.94 | 7.11 | 7.11 | 3,600 |
| Apr 15, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 12, 2024 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | 900 |
| Apr 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| Apr 10, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 200 |
| Apr 9, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Apr 8, 2024 | 8.10 | 8.10 | 7.45 | 7.45 | 7.45 | 2,900 |
| Apr 5, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Apr 4, 2024 | 7.99 | 8.15 | 7.99 | 8.10 | 8.10 | 3,700 |
| Apr 3, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Apr 2, 2024 | 7.97 | 8.00 | 7.66 | 7.97 | 7.97 | 1,300 |
| Apr 1, 2024 | 8.74 | 8.74 | 7.60 | 7.95 | 7.95 | 3,500 |
| Mar 28, 2024 | 7.99 | 9.00 | 7.90 | 8.61 | 8.61 | 12,500 |
| Mar 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
| Mar 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 200 |
| Mar 25, 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 300 |
| Mar 22, 2024 | 7.50 | 7.69 | 7.50 | 7.57 | 7.57 | 1,200 |
| Mar 21, 2024 | 7.30 | 7.57 | 7.30 | 7.57 | 7.57 | 2,300 |
| Mar 20, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 300 |
| Mar 19, 2024 | 6.88 | 7.13 | 6.88 | 7.13 | 7.13 | 400 |
| Mar 18, 2024 | 7.10 | 7.10 | 6.64 | 6.64 | 6.64 | 1,700 |
| Mar 15, 2024 | 6.34 | 6.97 | 6.34 | 6.95 | 6.95 | 7,900 |
| Mar 14, 2024 | 0.08 Dividend | |||||
| Mar 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| Mar 13, 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 6.08 | 400 |
| Mar 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
| Mar 11, 2024 | 6.10 | 6.30 | 6.10 | 6.30 | 6.22 | 1,000 |
| Mar 8, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.15 | 500 |
| Mar 7, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.49 | 400 |
| Mar 6, 2024 | 6.36 | 6.96 | 6.36 | 6.71 | 6.62 | 5,100 |
| Mar 5, 2024 | 6.26 | 6.26 | 6.10 | 6.10 | 6.02 | 1,100 |
| Mar 4, 2024 | 6.82 | 6.82 | 6.50 | 6.50 | 6.42 | 1,400 |
| Mar 1, 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 6.42 | 500 |
| Feb 29, 2024 | 6.40 | 6.61 | 6.40 | 6.61 | 6.52 | 600 |
| Feb 28, 2024 | 6.53 | 6.57 | 6.34 | 6.34 | 6.26 | 2,200 |
| Feb 27, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.90 | - |
| Feb 26, 2024 | 7.43 | 7.43 | 6.99 | 6.99 | 6.90 | 700 |
| Feb 23, 2024 | 7.68 | 7.68 | 6.09 | 6.94 | 6.85 | 13,700 |
| Feb 22, 2024 | 8.09 | 8.09 | 7.98 | 7.98 | 7.88 | 1,100 |
| Feb 21, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | 700 |
| Feb 20, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 200 |
| Feb 16, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | 300 |
| Feb 15, 2024 | 7.81 | 7.81 | 7.79 | 7.79 | 7.69 | 300 |
| Feb 14, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| Feb 13, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | 100 |
| Feb 12, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.87 | 200 |
| Feb 9, 2024 | 7.45 | 7.99 | 7.45 | 7.97 | 7.87 | 4,700 |
| Feb 8, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.37 | 900 |
| Feb 7, 2024 | 7.68 | 7.68 | 7.20 | 7.30 | 7.21 | 6,000 |
| Feb 6, 2024 | 8.71 | 8.71 | 8.35 | 8.45 | 8.34 | 1,400 |
| Feb 5, 2024 | 8.70 | 8.83 | 8.30 | 8.75 | 8.64 | 2,500 |
| Feb 2, 2024 | 9.02 | 9.18 | 8.56 | 9.18 | 9.06 | 1,000 |
| Feb 1, 2024 | 9.32 | 9.32 | 9.00 | 9.19 | 9.07 | 4,000 |
| Jan 31, 2024 | 9.06 | 9.22 | 9.06 | 9.17 | 9.05 | 1,400 |
| Jan 30, 2024 | 9.07 | 9.20 | 9.05 | 9.19 | 9.07 | 5,200 |
| Jan 29, 2024 | 8.87 | 9.19 | 8.87 | 9.19 | 9.07 | 3,400 |
| Jan 26, 2024 | 9.19 | 9.20 | 9.04 | 9.04 | 8.92 | 500 |
| Jan 25, 2024 | 9.06 | 9.34 | 8.91 | 9.34 | 9.22 | 7,700 |
| Jan 24, 2024 | 9.22 | 9.22 | 8.93 | 8.93 | 8.81 | 1,900 |
| Jan 23, 2024 | 9.25 | 9.42 | 8.70 | 8.70 | 8.59 | 1,200 |
| Jan 22, 2024 | 8.56 | 8.70 | 8.56 | 8.70 | 8.59 | 1,100 |
| Jan 19, 2024 | 8.53 | 8.60 | 8.53 | 8.60 | 8.49 | 1,700 |
| Jan 18, 2024 | 8.91 | 8.91 | 8.53 | 8.53 | 8.42 | 1,700 |
| Jan 17, 2024 | 8.53 | 8.77 | 8.53 | 8.77 | 8.66 | 1,800 |
| Jan 16, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.99 | - |
| Jan 12, 2024 | 9.10 | 9.17 | 8.97 | 9.11 | 8.99 | 4,800 |
| Jan 11, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.67 | 200 |
| Jan 10, 2024 | 8.93 | 9.10 | 8.93 | 9.10 | 8.98 | 700 |
| Jan 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | - |
| Jan 8, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 400 |
| Jan 5, 2024 | 8.82 | 8.82 | 8.54 | 8.54 | 8.43 | 900 |
| Jan 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 200 |
| Jan 3, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 400 |
| Jan 2, 2024 | 8.80 | 8.92 | 8.80 | 8.92 | 8.80 | 800 |
| Dec 29, 2023 | 8.56 | 8.75 | 8.56 | 8.57 | 8.46 | 2,100 |
| Dec 28, 2023 | 8.95 | 8.97 | 8.73 | 8.77 | 8.66 | 8,500 |
| Dec 27, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.77 | 300 |
| Dec 26, 2023 | 8.66 | 8.69 | 8.65 | 8.65 | 8.54 | 3,800 |
| Dec 22, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | 500 |
| Dec 21, 2023 | 8.66 | 8.84 | 8.66 | 8.84 | 8.73 | 400 |
| Dec 20, 2023 | 9.06 | 9.06 | 8.61 | 8.69 | 8.58 | 2,100 |
| Dec 19, 2023 | 9.25 | 9.25 | 8.90 | 8.90 | 8.78 | 5,400 |
| Dec 18, 2023 | 9.50 | 9.50 | 9.07 | 9.07 | 8.95 | 2,300 |
| Dec 15, 2023 | 8.71 | 9.50 | 8.71 | 9.26 | 9.14 | 6,100 |
| Dec 14, 2023 | 0.08 Dividend | |||||
| Dec 14, 2023 | 8.90 | 9.15 | 8.71 | 8.71 | 8.60 | 4,400 |
| Dec 13, 2023 | 8.00 | 9.04 | 8.00 | 8.43 | 8.24 | 3,600 |
| Dec 12, 2023 | 8.86 | 8.86 | 8.17 | 8.17 | 7.99 | 400 |
| Dec 11, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.53 | 500 |
| Dec 8, 2023 | 8.66 | 8.81 | 8.45 | 8.81 | 8.61 | 2,100 |
| Dec 7, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.29 | 400 |
| Dec 6, 2023 | 8.76 | 8.92 | 8.66 | 8.66 | 8.47 | 1,200 |
| Dec 5, 2023 | 8.59 | 9.22 | 8.59 | 8.92 | 8.72 | 800 |
| Dec 4, 2023 | 9.37 | 9.55 | 8.79 | 8.79 | 8.59 | 1,500 |
| Dec 1, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.85 | 200 |
| Nov 30, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.38 | - |
| Nov 29, 2023 | 8.88 | 9.77 | 8.57 | 8.57 | 8.38 | 5,100 |
| Nov 28, 2023 | 8.78 | 8.78 | 8.55 | 8.55 | 8.36 | 2,700 |
| Nov 27, 2023 | 8.90 | 8.90 | 8.59 | 8.59 | 8.40 | 900 |
| Nov 24, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | 600 |
| Nov 22, 2023 | 8.00 | 8.62 | 8.00 | 8.56 | 8.37 | 1,200 |
| Nov 21, 2023 | 8.49 | 9.00 | 7.83 | 7.83 | 7.65 | 3,400 |
| Nov 20, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 1,200 |
| Nov 17, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.60 | - |
| Nov 16, 2023 | 7.88 | 7.91 | 7.77 | 7.77 | 7.60 | 600 |
| Nov 15, 2023 | 8.29 | 8.30 | 8.15 | 8.17 | 7.99 | 4,300 |
| Nov 14, 2023 | 8.62 | 8.62 | 7.99 | 8.03 | 7.85 | 1,500 |
| Nov 13, 2023 | 8.81 | 8.81 | 8.55 | 8.58 | 8.39 | 800 |
| Nov 10, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | - |
| Nov 9, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 300 |
| Nov 8, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - |
| Nov 7, 2023 | 8.32 | 8.32 | 8.15 | 8.15 | 7.97 | 400 |
| Nov 6, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | 300 |
| Nov 3, 2023 | 9.10 | 9.10 | 8.37 | 8.75 | 8.55 | 1,700 |
| Nov 2, 2023 | 6.90 | 9.18 | 6.90 | 9.18 | 8.97 | 4,800 |
| Nov 1, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.72 | 400 |
| Oct 31, 2023 | 7.71 | 7.71 | 6.24 | 6.70 | 6.55 | 8,700 |
| Oct 30, 2023 | 7.31 | 7.64 | 7.31 | 7.64 | 7.47 | 600 |
| Oct 27, 2023 | 7.23 | 7.88 | 7.23 | 7.64 | 7.47 | 3,700 |
| Oct 26, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.57 | - |
| Oct 25, 2023 | 7.56 | 7.74 | 7.56 | 7.74 | 7.57 | 500 |
| Oct 24, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | 200 |
| Oct 23, 2023 | 7.43 | 7.88 | 7.43 | 7.88 | 7.70 | 500 |
| Oct 20, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.04 | - |
| Oct 19, 2023 | 8.04 | 8.22 | 8.04 | 8.22 | 8.04 | 600 |
| Oct 18, 2023 | 8.01 | 8.50 | 8.01 | 8.50 | 8.31 | 2,500 |
| Oct 17, 2023 | 7.14 | 7.14 | 6.98 | 6.98 | 6.82 | 2,400 |
| Oct 16, 2023 | 7.17 | 7.21 | 6.79 | 6.79 | 6.64 | 900 |
| Oct 13, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.20 | 200 |
| Oct 12, 2023 | 7.44 | 7.47 | 7.40 | 7.47 | 7.30 | 1,300 |
| Oct 11, 2023 | 7.70 | 7.75 | 7.62 | 7.62 | 7.45 | 2,500 |
| Oct 10, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.42 | 400 |
| Oct 9, 2023 | 7.19 | 7.58 | 7.19 | 7.58 | 7.41 | 600 |
| Oct 6, 2023 | 7.09 | 7.58 | 7.09 | 7.58 | 7.41 | 600 |
| Oct 5, 2023 | 7.26 | 7.52 | 7.25 | 7.50 | 7.33 | 3,000 |
| Oct 4, 2023 | 8.02 | 8.02 | 7.10 | 7.10 | 6.94 | 2,700 |
| Oct 3, 2023 | 8.44 | 8.44 | 7.63 | 7.63 | 7.46 | 1,600 |
| Oct 2, 2023 | 8.23 | 8.27 | 8.23 | 8.27 | 8.09 | 600 |
| Sep 29, 2023 | 8.13 | 8.13 | 7.51 | 7.51 | 7.34 | 300 |
| Sep 28, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.61 | 200 |
| Sep 27, 2023 | 7.98 | 8.47 | 7.70 | 8.23 | 8.05 | 1,700 |
| Sep 26, 2023 | 7.76 | 8.16 | 7.15 | 7.75 | 7.58 | 4,300 |
| Sep 25, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.73 | - |
| Sep 22, 2023 | 7.30 | 7.91 | 7.30 | 7.91 | 7.73 | 900 |
| Sep 21, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.17 | 300 |
| Sep 20, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.13 | 300 |
| Sep 19, 2023 | 7.97 | 7.97 | 7.51 | 7.51 | 7.34 | 400 |
| Sep 18, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.46 | 100 |
| Sep 15, 2023 | 8.09 | 8.99 | 7.74 | 7.74 | 7.57 | 6,900 |
| Sep 14, 2023 | 0.08 Dividend | |||||
| Sep 14, 2023 | 7.94 | 8.61 | 7.44 | 8.29 | 8.10 | 3,900 |
| Sep 13, 2023 | 8.81 | 8.81 | 7.23 | 7.70 | 7.45 | 6,600 |
| Sep 12, 2023 | 8.46 | 8.46 | 8.45 | 8.45 | 8.18 | 900 |
| Sep 11, 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 7.86 | 800 |
| Sep 8, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.97 | - |
| Sep 7, 2023 | 8.48 | 8.48 | 8.24 | 8.24 | 7.97 | 1,000 |
| Sep 6, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.03 | 600 |
| Sep 5, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.57 | 1,200 |
| Sep 1, 2023 | 8.92 | 8.95 | 8.08 | 8.08 | 7.82 | 3,000 |
| Aug 31, 2023 | 9.29 | 9.29 | 9.25 | 9.25 | 8.95 | 1,000 |
| Aug 30, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 8.95 | 200 |
| Aug 29, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 8.77 | 100 |
| Aug 28, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 8.89 | 400 |
| Aug 25, 2023 | 8.86 | 9.52 | 8.86 | 9.04 | 8.75 | 3,700 |
| Aug 24, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.14 | - |
| Aug 23, 2023 | 8.20 | 8.60 | 8.20 | 8.41 | 8.14 | 2,500 |
| Aug 22, 2023 | 8.74 | 8.83 | 8.36 | 8.45 | 8.18 | 5,400 |
| Aug 21, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | 300 |
| Aug 18, 2023 | 8.44 | 8.83 | 8.40 | 8.45 | 8.18 | 5,400 |
| Aug 17, 2023 | 8.70 | 8.70 | 8.42 | 8.59 | 8.31 | 500 |
| Aug 16, 2023 | 8.88 | 9.30 | 8.69 | 8.70 | 8.42 | 2,200 |
| Aug 15, 2023 | 9.12 | 9.38 | 8.92 | 9.20 | 8.90 | 7,800 |
| Aug 14, 2023 | 9.53 | 9.61 | 9.15 | 9.40 | 9.09 | 3,200 |
| Aug 11, 2023 | 8.98 | 9.53 | 8.98 | 9.53 | 9.22 | 2,400 |
| Aug 10, 2023 | 9.07 | 9.15 | 8.82 | 9.02 | 8.73 | 2,900 |
| Aug 9, 2023 | 9.60 | 9.60 | 9.50 | 9.50 | 9.19 | 700 |
| Aug 8, 2023 | 10.05 | 10.05 | 9.72 | 9.87 | 9.55 | 1,900 |
| Aug 7, 2023 | 11.00 | 11.00 | 10.45 | 10.45 | 10.11 | 600 |
| Aug 4, 2023 | 9.50 | 10.95 | 9.50 | 10.53 | 10.19 | 4,900 |
| Aug 3, 2023 | 9.12 | 9.12 | 8.89 | 8.89 | 8.60 | 400 |
| Aug 2, 2023 | 9.49 | 9.58 | 9.12 | 9.12 | 8.82 | 5,500 |
| Aug 1, 2023 | 9.90 | 10.02 | 9.70 | 9.85 | 9.53 | 600 |
| Jul 31, 2023 | 9.10 | 9.89 | 9.10 | 9.84 | 9.52 | 3,900 |
| Jul 28, 2023 | 9.35 | 9.35 | 9.31 | 9.32 | 9.02 | 500 |
| Jul 27, 2023 | 9.60 | 9.85 | 9.25 | 9.30 | 9.00 | 4,900 |
| Jul 26, 2023 | 9.40 | 9.85 | 9.21 | 9.25 | 8.95 | 2,600 |
| Jul 25, 2023 | 9.60 | 9.62 | 9.12 | 9.21 | 8.91 | 6,400 |
| Jul 24, 2023 | 9.93 | 9.93 | 9.61 | 9.61 | 9.30 | 1,200 |
| Jul 21, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.55 | 300 |
| Jul 20, 2023 | 9.88 | 10.03 | 9.22 | 9.62 | 9.31 | 4,400 |
| Jul 19, 2023 | 10.26 | 10.38 | 9.59 | 9.71 | 9.39 | 11,000 |
| Jul 18, 2023 | 9.76 | 10.07 | 9.75 | 10.07 | 9.74 | 1,200 |
| Jul 17, 2023 | 10.00 | 10.00 | 9.53 | 9.56 | 9.25 | 2,900 |
| Jul 14, 2023 | 9.99 | 10.04 | 9.96 | 9.96 | 9.64 | 500 |
| Jul 13, 2023 | 10.00 | 10.28 | 9.79 | 10.00 | 9.67 | 8,500 |
| Jul 12, 2023 | 10.00 | 10.15 | 9.82 | 9.82 | 9.50 | 1,700 |
| Jul 11, 2023 | 9.50 | 9.85 | 9.37 | 9.79 | 9.47 | 7,400 |
| Jul 10, 2023 | 9.55 | 9.90 | 9.37 | 9.41 | 9.10 | 14,100 |
| Jul 7, 2023 | 8.83 | 10.00 | 8.83 | 9.50 | 9.19 | 9,500 |
| Jul 6, 2023 | 9.15 | 9.16 | 8.62 | 8.65 | 8.37 | 7,300 |
| Jul 5, 2023 | 9.15 | 9.34 | 9.00 | 9.00 | 8.71 | 11,100 |
| Jul 3, 2023 | 9.01 | 9.68 | 8.99 | 9.29 | 8.99 | 10,800 |
| Jun 30, 2023 | 9.40 | 9.70 | 9.09 | 9.09 | 8.79 | 17,700 |
| Jun 29, 2023 | 8.90 | 9.80 | 8.90 | 9.26 | 8.96 | 18,300 |
| Jun 28, 2023 | 9.21 | 9.21 | 8.93 | 9.00 | 8.71 | 2,200 |
| Jun 27, 2023 | 9.24 | 9.40 | 9.24 | 9.40 | 9.09 | 200 |
| Jun 26, 2023 | 9.13 | 9.48 | 9.10 | 9.45 | 9.14 | 2,100 |
| Jun 23, 2023 | 8.77 | 9.15 | 8.77 | 9.12 | 8.82 | 5,200 |
| Jun 22, 2023 | 8.45 | 8.68 | 8.45 | 8.45 | 8.18 | 5,400 |
| Jun 21, 2023 | 8.33 | 8.70 | 8.32 | 8.32 | 8.05 | 3,100 |
| Jun 20, 2023 | 8.37 | 8.55 | 8.33 | 8.33 | 8.06 | 1,700 |
| Jun 16, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.41 | - |
| Jun 15, 2023 | 8.90 | 8.90 | 8.69 | 8.69 | 8.41 | 1,600 |
| Jun 14, 2023 | 0.08 Dividend | |||||
| Jun 14, 2023 | 8.47 | 9.00 | 8.44 | 9.00 | 8.71 | 17,800 |
| Jun 13, 2023 | 8.22 | 8.40 | 8.22 | 8.40 | 8.05 | 900 |
| Jun 12, 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 7.96 | 100 |
| Jun 9, 2023 | 8.55 | 8.55 | 8.36 | 8.36 | 8.01 | 300 |
| Jun 8, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.21 | - |
| Jun 7, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.21 | 300 |
| Jun 6, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 7.74 | - |
| Jun 5, 2023 | 8.27 | 8.27 | 8.08 | 8.08 | 7.74 | 400 |
| Jun 2, 2023 | 8.18 | 8.57 | 8.15 | 8.57 | 8.21 | 1,600 |
| Jun 1, 2023 | 7.65 | 8.48 | 7.59 | 8.02 | 7.69 | 3,800 |
| May 31, 2023 | 7.76 | 7.76 | 7.75 | 7.75 | 7.43 | 900 |
| May 30, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.48 | 200 |
| May 26, 2023 | 7.60 | 7.60 | 7.55 | 7.55 | 7.23 | 400 |
| May 25, 2023 | 7.93 | 7.93 | 7.88 | 7.88 | 7.55 | 400 |
| May 24, 2023 | 8.38 | 8.38 | 8.19 | 8.19 | 7.85 | 200 |
| May 23, 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.01 | - |
| May 22, 2023 | 8.69 | 8.69 | 8.36 | 8.36 | 8.01 | 800 |
| May 19, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.25 | 200 |
| May 18, 2023 | 8.28 | 8.49 | 8.28 | 8.49 | 8.14 | 600 |
| May 17, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.50 | - |
| May 16, 2023 | 8.04 | 8.04 | 7.83 | 7.83 | 7.50 | 400 |
| May 15, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 7.69 | 400 |
| May 12, 2023 | 7.49 | 7.93 | 7.49 | 7.92 | 7.59 | 4,400 |
| May 11, 2023 | 7.52 | 7.61 | 7.40 | 7.49 | 7.18 | 1,700 |
| May 10, 2023 | 7.97 | 7.97 | 7.54 | 7.54 | 7.23 | 1,100 |
| May 9, 2023 | 8.15 | 8.15 | 7.61 | 7.61 | 7.29 | 1,400 |
| May 8, 2023 | 8.62 | 8.79 | 7.98 | 7.98 | 7.65 | 11,400 |
| May 5, 2023 | 7.71 | 7.71 | 7.45 | 7.50 | 7.19 | 2,700 |
| May 4, 2023 | 7.80 | 7.80 | 7.48 | 7.50 | 7.19 | 1,100 |
| May 3, 2023 | 8.18 | 8.18 | 8.00 | 8.00 | 7.67 | 400 |
| May 2, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 7.89 | - |
| May 1, 2023 | 8.47 | 8.47 | 8.21 | 8.23 | 7.89 | 3,100 |
| Apr 28, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.15 | - |
| Apr 27, 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.15 | 600 |
| Apr 26, 2023 | 8.58 | 8.58 | 8.36 | 8.39 | 8.04 | 1,500 |
| Apr 25, 2023 | 9.04 | 9.04 | 8.76 | 8.76 | 8.39 | 1,000 |
| Apr 24, 2023 | 8.88 | 9.05 | 8.88 | 9.05 | 8.67 | 600 |
| Apr 21, 2023 | 9.16 | 9.16 | 8.91 | 8.91 | 8.54 | 3,000 |
| Apr 20, 2023 | 9.02 | 9.33 | 9.02 | 9.22 | 8.84 | 3,800 |
| Apr 19, 2023 | 9.25 | 9.45 | 9.09 | 9.10 | 8.72 | 2,100 |
Related Tickers
SGA Saga Communications, Inc.
22.75
+1.65%
SSP The E.W. Scripps Company
3.4500
+4.70%
LSXMB The Liberty SiriusXM Group
25.78
0.00%
TGNA TEGNA Inc.
13.54
+2.03%
LSXMA The Liberty SiriusXM Group
24.33
+0.04%
CURI CuriosityStream Inc.
1.0300
-2.83%
LSXMK The Liberty SiriusXM Group
24.21
+0.04%
FUBO fuboTV Inc.
1.4000
+0.72%