U.S. Markets open in 29 mins.

Gray Television, Inc. (GTN-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.25+0.45 (+3.81%)
At close: 11:21AM EDT
People also watch
GTNHEI-AJW-BHVT-AGEF-B
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201711.9512.2511.9512.2512.25500
Sep 15, 201711.8011.8011.8011.8011.80-
Sep 14, 201711.8011.8011.8011.8011.80-
Sep 13, 201711.8011.8011.8011.8011.80-
Sep 12, 201711.8011.8011.8011.8011.80100
Sep 11, 201711.8011.8011.8011.8011.80-
Sep 08, 201711.8011.8011.8011.8011.80-
Sep 07, 201711.8011.8511.8011.8011.801,100
Sep 06, 201712.1512.1512.1512.1512.15-
Sep 05, 201712.1512.1512.1512.1512.15-
Sep 01, 201712.1512.1512.1512.1512.15100
Aug 31, 201711.7012.1511.7012.1512.154,600
Aug 30, 201712.2512.2512.2512.2512.25100
Aug 29, 201712.0512.0512.0512.0512.05-
Aug 28, 201712.0512.0512.0512.0512.05-
Aug 25, 201712.0512.0512.0512.0512.05-
Aug 24, 201711.8012.0511.8012.0512.05900
Aug 23, 201711.7511.7511.7511.7511.75-
Aug 22, 201711.7511.7511.7511.7511.75-
Aug 21, 201711.7511.7511.7511.7511.75-
Aug 18, 201711.7511.7511.7511.7511.75-
Aug 17, 201711.7511.7511.7511.7511.75-
Aug 16, 201711.9511.9510.7511.7511.755,900
Aug 15, 201712.8712.8712.8712.8712.87-
Aug 14, 201712.8712.8712.8712.8712.87200
Aug 11, 201712.2513.2512.2513.2513.251,500
Aug 10, 201712.9512.9512.9512.9512.95200
Aug 09, 201712.2012.2012.2012.2012.20-
Aug 08, 201712.2012.2012.2012.2012.20-
Aug 07, 201712.2012.2012.2012.2012.20-
Aug 04, 201712.2012.2012.2012.2012.20100
Aug 03, 201711.9512.0011.9011.9011.901,400
Aug 02, 201712.8012.8012.8012.8012.80-
Aug 01, 201712.8012.8012.8012.8012.80-
Jul 31, 201712.8012.8012.8012.8012.80-
Jul 28, 201712.8012.8012.8012.8012.80-
Jul 27, 201712.8012.8012.8012.8012.80100
Jul 26, 201712.4512.6512.4512.6512.651,400
Jul 25, 201712.1512.1512.1512.1512.15200
Jul 24, 201712.5512.5512.5512.5512.55-
Jul 21, 201712.5512.5512.5512.5512.55200
Jul 20, 201712.1012.5512.1012.5512.551,400
Jul 19, 201712.7512.7512.7512.7512.75-
Jul 18, 201712.7512.7512.7512.7512.75200
Jul 17, 201711.9011.9011.9011.9011.90100
Jul 14, 201711.9511.9511.9511.9511.95100
Jul 13, 201711.7511.7511.7511.7511.75-
Jul 12, 201711.7511.7511.7511.7511.75200
Jul 11, 201712.1512.1512.1512.1512.15-
Jul 10, 201712.1512.1512.1512.1512.15200
Jul 07, 201711.5511.5511.5511.5511.55-
Jul 06, 201711.5511.5511.5511.5511.55200
Jul 05, 201711.7011.7011.7011.7011.70-
Jul 03, 201711.7011.7011.7011.7011.70-
Jun 30, 201711.7011.7011.7011.7011.70-
Jun 29, 201711.7011.7011.7011.7011.70-
Jun 28, 201711.7011.7011.7011.7011.70-
Jun 27, 201711.7011.7011.7011.7011.70200
Jun 26, 201711.5511.5511.5511.5511.55-
Jun 23, 201711.5511.5511.5511.5511.55-
Jun 22, 201711.7011.7011.5511.5511.55200
Jun 21, 201711.8011.8011.8011.8011.80100
Jun 20, 201711.9012.0511.9012.0512.05900
Jun 19, 201712.0512.0512.0512.0512.05100
Jun 16, 201711.9511.9511.9511.9511.95200
Jun 15, 201711.8511.8511.8511.8511.85100
Jun 14, 201711.7511.7511.7511.7511.75200
Jun 13, 201711.4011.7011.4011.7011.70500
Jun 12, 201711.3511.3511.3511.3511.35100
Jun 09, 201710.8012.1510.8011.3511.351,000
Jun 08, 201710.6910.8210.5610.8210.822,300
Jun 07, 201710.7010.7010.6510.6510.65200
Jun 06, 201710.8510.8510.7510.7510.75300
Jun 05, 201710.9010.9010.9010.9010.90300
Jun 02, 201710.8010.8010.8010.8010.80-
Jun 01, 201710.8010.8010.8010.8010.802,100
May 31, 201710.8010.8010.8010.8010.80-
May 30, 201711.0011.0010.8010.8010.801,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...