U.S. Markets open in 6 hrs 24 mins

Gray Television, Inc. (GTN-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.65+0.50 (+4.12%)
At close: 2:35PM EDT
People also watch
GTNHEI-AHVT-AEVCJW-B
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...