GTN - Gray Television, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201915.5415.5415.1515.3915.39349,100
Oct 11, 201915.1415.8815.1415.6615.66470,900
Oct 10, 201914.9815.1014.7514.8814.88441,700
Oct 09, 201914.9915.0714.7314.8714.87314,000
Oct 08, 201915.0615.2014.7314.8514.85522,600
Oct 07, 201915.3815.5215.1915.2015.20553,300
Oct 04, 201915.2715.4615.2715.4215.42325,600
Oct 03, 201915.3015.3814.6315.2115.211,174,100
Oct 02, 201915.7815.8015.0215.3115.31961,100
Oct 01, 201916.4116.7515.8415.9215.92617,400
Sep 30, 201916.0716.5815.9816.3216.32693,300
Sep 27, 201915.9616.3315.8115.9415.94711,300
Sep 26, 201916.1016.2715.8115.8915.89559,200
Sep 25, 201915.7716.3815.6116.1916.19530,800
Sep 24, 201916.5216.5415.7715.8515.85512,900
Sep 23, 201915.8516.4115.8116.3616.36477,700
Sep 20, 201916.0516.4015.9515.9615.96912,300
Sep 19, 201916.7516.8116.1516.1716.17546,200
Sep 18, 201916.8516.8916.5616.7416.74923,500
Sep 17, 201917.3717.3916.7116.8316.83894,800
Sep 16, 201916.8017.4016.6817.3917.391,656,800
Sep 13, 201917.3417.5416.9016.9616.96576,500
Sep 12, 201917.5117.5116.8517.1917.19995,500
Sep 11, 201916.7317.7716.6417.6117.611,393,900
Sep 10, 201915.5516.7615.5316.7216.721,258,900
Sep 09, 201915.2415.5615.1715.5515.55618,600
Sep 06, 201915.1915.4115.1615.1815.18398,000
Sep 05, 201914.7515.2514.6215.1615.16753,700
Sep 04, 201914.7414.7914.2614.7114.71937,800
Sep 03, 201915.1115.3114.4914.6214.62855,400
Aug 30, 201915.0015.4314.9315.3015.30763,900
Aug 29, 201914.9015.1214.8814.9414.94579,100
Aug 28, 201914.6215.0114.6114.8114.81586,200
Aug 27, 201915.8015.8014.6314.6714.671,237,800
Aug 26, 201915.9015.9015.6515.6915.691,415,300
Aug 23, 201915.9016.1415.5915.6815.681,056,400
Aug 22, 201915.9616.1715.8016.0416.04822,200
Aug 21, 201916.0516.0515.5715.9615.961,450,400
Aug 20, 201915.6015.8915.6015.7215.721,369,800
Aug 19, 201915.3515.7314.2015.6115.611,289,900
Aug 16, 201914.7515.3514.7515.1515.15999,800
Aug 15, 201914.3014.7314.2014.6314.63995,900
Aug 14, 201914.8414.8414.2114.3614.36894,500
Aug 13, 201914.9015.6514.8514.9114.91956,300
Aug 12, 201914.4015.0414.0215.0015.001,123,800
Aug 09, 201915.2515.2614.0914.5714.571,634,700
Aug 08, 201915.7216.0314.9515.3315.331,056,100
Aug 07, 201915.4615.7613.6015.6215.622,765,100
Aug 06, 201916.9517.1315.8016.2716.271,320,200
Aug 05, 201916.7516.9016.4316.8116.81896,500
Aug 02, 201917.4617.5016.8817.0817.081,072,400
Aug 01, 201917.7618.3317.6117.6417.64828,100
Jul 31, 201918.0518.3117.6717.7517.75855,800
Jul 30, 201917.6018.0217.3018.0018.00753,700
Jul 29, 201917.8117.9317.5517.7517.75409,500
Jul 26, 201917.7418.2017.6917.8417.84444,200
Jul 25, 201917.8017.8017.3717.6217.62571,700
Jul 24, 201917.1617.9017.1317.8517.85456,200
Jul 23, 201917.2817.4016.9717.2117.21583,400
Jul 22, 201917.7617.9417.2117.2117.21601,700
Jul 19, 201917.4217.8017.4217.7617.76490,900
Jul 18, 201917.6517.7317.2717.4517.45596,000
Jul 17, 201918.3018.3017.6617.6617.66880,100
Jul 16, 201918.1018.5317.8918.3218.32897,900
Jul 15, 201918.5818.5817.7318.0718.071,270,400
Jul 12, 201918.4318.7318.3018.5318.531,383,600
Jul 11, 201917.8218.4017.7918.4018.401,542,100
Jul 10, 201917.5717.8017.3417.7517.751,301,200
Jul 09, 201917.2217.4817.0717.4517.45973,000
Jul 08, 201917.3917.7517.0317.3517.351,881,600
Jul 05, 201916.8016.9516.5116.9116.91529,600
Jul 03, 201916.5216.8916.4016.8816.88251,500
Jul 02, 201916.4316.6016.2316.4716.47483,400
Jul 01, 201916.6416.8516.2816.4816.48497,900
Jun 28, 201916.2516.4516.0316.3916.393,345,900
Jun 27, 201915.9016.1415.7716.1316.13683,300
Jun 26, 201916.1016.3015.8715.8715.87862,700
Jun 25, 201916.1416.2415.9116.0016.00713,700
Jun 24, 201916.6916.8316.1716.1816.18900,000
Jun 21, 201916.6716.7416.2316.5716.571,325,400
Jun 20, 201916.9617.1116.7216.7516.751,164,600
Jun 19, 201916.8317.0316.6716.8216.82801,500
Jun 18, 201917.0617.2516.7016.8216.821,013,400
Jun 17, 201916.7317.0016.5016.9116.91861,100
Jun 14, 201916.6116.7816.3616.6616.661,008,900
Jun 13, 201916.4016.7316.2416.6816.68783,700
Jun 12, 201916.2016.5016.1116.3516.35569,400
Jun 11, 201916.4016.4616.0716.1916.19757,200
Jun 10, 201916.4416.6916.2216.4016.40639,000
Jun 07, 201916.6916.9316.3816.4716.47625,800
Jun 06, 201916.6016.8316.4716.7116.71786,500
Jun 05, 201917.3417.3516.5616.5916.59782,800
Jun 04, 201917.1717.3216.5917.2517.251,284,300
Jun 03, 201917.2017.4717.0417.1717.17728,000
May 31, 201917.5617.6517.0617.2317.231,190,400
May 30, 201917.7318.1817.7317.9317.93494,200
May 29, 201918.0118.1717.5217.7117.71856,400
May 28, 201918.1818.5518.0518.2118.21938,500
May 24, 201918.1818.2917.9318.0818.08467,200
May 23, 201918.2018.3917.8818.0818.081,024,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...