GTN - Gray Television, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.4217.8017.4217.7617.76490,900
Jul 18, 201917.6517.7317.2717.4517.45870,200
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
May 22, 201918.6418.8018.4118.5018.50608,400
May 21, 201918.3218.8018.2918.7718.77687,900
May 20, 201918.4318.6018.0118.2918.29600,600
May 17, 201919.0019.1918.5618.6018.60673,200
May 16, 201919.0419.4219.0019.2819.28717,500
May 15, 201918.7519.1118.5719.0819.08815,300
May 14, 201918.8019.0818.6119.0019.001,521,400
May 13, 201919.8719.9718.7418.8218.821,566,500
May 10, 201919.9020.5719.6220.3420.341,238,700
May 09, 201920.0220.3819.1320.1120.111,740,800
May 08, 201921.0021.7020.0920.1620.162,337,500
May 07, 201922.6923.2121.8722.1022.101,282,600
May 06, 201922.4123.1422.3622.8922.89891,800
May 03, 201922.4022.7022.2622.7022.70665,000
May 02, 201923.1023.2522.1422.4122.411,390,100
May 01, 201923.4723.5123.0223.2223.22965,400
Apr 30, 201923.3023.6422.9223.4323.431,482,200
Apr 29, 201922.5023.3922.4023.2723.27902,300
Apr 26, 201922.8322.8722.2522.5622.56600,600
Apr 25, 201922.6022.7621.8822.6622.66811,700
Apr 24, 201922.9123.1222.5622.6922.69683,300
Apr 23, 201922.7823.1422.6822.9422.94688,800
Apr 22, 201923.3123.3121.5322.7822.781,574,500
Apr 18, 201923.6823.7023.3523.3923.39613,700
Apr 17, 201924.5024.6123.4823.7423.741,134,100
Apr 16, 201924.1224.4824.0424.3624.361,217,500
Apr 15, 201924.1824.3923.7124.0524.05891,800
Apr 12, 201924.5024.8624.0824.1724.171,115,900
Apr 11, 201924.7525.3124.3824.5024.501,874,000
Apr 10, 201923.2224.7823.2224.5424.542,681,400
Apr 09, 201923.1023.3122.8623.2123.211,057,900
Apr 08, 201922.7322.9922.5822.9922.99778,900
Apr 05, 201922.1622.6722.1222.5822.581,083,500
Apr 04, 201922.1422.6422.0222.0322.03746,800
Apr 03, 201921.9522.3121.8722.2022.20728,300
Apr 02, 201922.0022.0021.5221.8021.80427,200
Apr 01, 201921.5422.0521.5222.0122.01757,800
Mar 29, 201921.7121.7421.2621.3621.361,062,600
Mar 28, 201921.7821.9221.2821.5821.58984,100
Mar 27, 201921.9822.1221.5921.6921.69513,900
Mar 26, 201922.0322.4021.6721.9821.98585,000
Mar 25, 201921.6122.1321.3821.9621.96981,900
Mar 22, 201922.2922.4221.4821.5021.50642,600
Mar 21, 201922.1322.6522.0322.4822.48621,000
Mar 20, 201922.1422.4221.7722.1922.19897,600
Mar 19, 201922.3522.5022.1122.1822.18467,800
Mar 18, 201922.4222.5022.1522.2822.28669,700
Mar 15, 201922.4122.6822.2322.4422.441,068,700
Mar 14, 201922.7422.7822.2822.4022.401,030,500
Mar 13, 201923.1823.1822.6722.6822.681,464,300
Mar 12, 201922.3123.2122.2023.1823.181,736,400
Mar 11, 201921.7922.3421.6422.2722.271,396,800
Mar 08, 201922.1222.2321.5321.6421.642,154,600
Mar 07, 201922.4822.5622.1322.2322.231,508,000
Mar 06, 201922.5022.9222.3822.4722.471,625,600
Mar 05, 201922.1922.7622.1522.5922.591,566,100
Mar 04, 201922.4522.8122.0522.1522.152,063,800
Mar 01, 201922.3123.4521.9522.5722.574,361,500
Feb 28, 201919.2621.9519.1621.9121.914,298,200
Feb 27, 201918.0618.8418.0318.8118.811,695,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...