GTN-A - Gray Television, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201810.0510.0510.0510.0510.05-
Apr 19, 201810.0510.0510.0510.0510.05-
Apr 18, 201810.0510.0510.0510.0510.05-
Apr 17, 201810.0510.0510.0510.0510.05-
Apr 16, 201810.0510.0510.0510.0510.05-
Apr 13, 201810.1010.1510.0510.0510.05800
Apr 12, 201810.0510.1510.0010.0010.002,800
Apr 11, 201810.1210.1210.0510.0510.053,100
Apr 10, 201810.1510.1510.1010.1010.10400
Apr 09, 201810.1010.1010.1010.1010.10-
Apr 06, 201810.1010.1010.1010.1010.10100
Apr 05, 201810.6010.6010.4310.5010.501,900
Apr 04, 201810.5510.5510.5510.5510.55-
Apr 03, 201810.5510.5510.5510.5510.55300
Apr 02, 201810.9010.9010.9010.9010.90200
Mar 29, 201810.7510.7510.7510.7510.75-
Mar 28, 201810.7510.7510.7510.7510.75-
Mar 27, 201810.7510.7510.7510.7510.75-
Mar 26, 201810.7510.7510.7510.7510.75-
Mar 23, 201810.7210.7510.7210.7510.75700
Mar 22, 201810.4010.4010.4010.4010.40200
Mar 21, 201811.0511.1010.6910.7510.752,700
Mar 20, 201811.2011.2011.2011.2011.20-
Mar 19, 201811.5511.5511.2011.2011.201,100
Mar 16, 201811.6511.9511.6511.9511.952,400
Mar 15, 201811.6011.6511.6011.6011.609,100
Mar 14, 201812.2012.2012.2012.2012.20-
Mar 13, 201812.0012.2012.0012.2012.202,000
Mar 12, 201812.0012.0012.0012.0012.002,600
Mar 09, 201811.7011.7011.7011.7011.70-
Mar 08, 201811.7011.7011.7011.7011.70-
Mar 07, 201811.7511.7511.7011.7011.70300
Mar 06, 201812.7512.7511.7511.7511.751,500
Mar 05, 201812.0512.0512.0512.0512.05-
Mar 02, 201811.8512.0511.8512.0512.051,000
Mar 01, 201811.7011.7011.7011.7011.70-
Feb 28, 201812.3512.3511.7011.7011.701,200
Feb 27, 201813.0013.0012.5512.5512.551,500
Feb 26, 201813.0013.0012.7513.0013.00700
Feb 23, 2018------
Feb 22, 2018------
Feb 21, 2018------
Feb 20, 2018------
Feb 16, 2018------
Feb 15, 2018------
Feb 14, 2018------
Feb 13, 2018------
Feb 12, 2018------
Feb 09, 2018------
Feb 08, 2018------
Feb 07, 2018------
Feb 06, 2018------
Feb 05, 2018------
Feb 02, 2018------
Feb 01, 2018------
Jan 31, 2018------
Jan 30, 2018------
Jan 29, 2018------
Jan 26, 2018------
Jan 25, 2018------
Jan 24, 2018------
Jan 23, 2018------
Jan 22, 2018------
Jan 19, 2018------
Jan 18, 2018------
Jan 17, 2018------
Jan 16, 2018------
Jan 12, 2018------
Jan 11, 2018------
Jan 10, 2018------
Jan 09, 2018------
Jan 08, 2018------
Jan 05, 2018------
Jan 04, 2018------
Jan 03, 2018------
Jan 02, 2018------
Dec 29, 2017------
Dec 28, 2017------
Dec 27, 2017------
Dec 26, 2017------
Dec 22, 2017------
Dec 21, 2017------
Dec 20, 2017------
Dec 19, 2017------
Dec 18, 2017------
Dec 15, 2017------
Dec 14, 2017------
Dec 13, 2017------
Dec 12, 2017------
Dec 11, 2017------
Dec 08, 2017------
Dec 07, 2017------
Dec 06, 2017------
Dec 05, 2017------
Dec 04, 2017------
Dec 01, 2017------
Nov 30, 2017------
Nov 29, 2017------
Nov 28, 2017------
Nov 27, 2017------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...