U.S. markets open in 7 hours 9 minutes

Gray Television, Inc. (GTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.73-0.41 (-3.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202013.3413.3412.5912.7312.731,349,900
Oct 16, 202013.1813.4213.1413.1413.14466,300
Oct 15, 202013.1713.2012.8313.1913.19570,000
Oct 14, 202013.3713.5513.0413.0913.09642,400
Oct 13, 202013.6113.8013.2913.4513.45704,400
Oct 12, 202013.6013.8913.3613.8113.81439,600
Oct 09, 202014.0014.1513.5813.5913.59626,900
Oct 08, 202013.8914.0413.4713.8113.81848,000
Oct 07, 202013.6413.9313.4313.5613.56786,200
Oct 06, 202013.7514.0713.4413.5213.52750,300
Oct 05, 202013.7714.0613.6313.8013.80571,400
Oct 02, 202013.2913.7313.1313.5713.57505,700
Oct 01, 202013.7713.9313.3513.6313.63494,400
Sep 30, 202013.9114.2313.6713.7713.77390,900
Sep 29, 202014.0614.1613.4713.8013.80932,300
Sep 28, 202014.1314.2913.9814.1514.15665,800
Sep 25, 202013.9114.1813.8413.8713.87428,600
Sep 24, 202013.6414.3713.6014.0214.02444,800
Sep 23, 202014.1314.3213.5513.5613.56731,900
Sep 22, 202014.2414.4013.9914.1014.10450,000
Sep 21, 202014.6514.7014.1214.2414.241,048,000
Sep 18, 202015.5115.5114.9015.0015.001,235,300
Sep 17, 202015.1515.4315.0015.4315.43511,600
Sep 16, 202015.1415.6715.0915.4115.41449,700
Sep 15, 202015.1915.3614.9315.0315.03317,100
Sep 14, 202014.6015.2514.6015.1115.11504,300
Sep 11, 202014.5614.7214.3914.5114.51368,200
Sep 10, 202014.9415.3214.5014.5114.51861,300
Sep 09, 202014.8114.9714.3014.9014.90536,400
Sep 08, 202014.4114.8514.2314.6414.64491,100
Sep 04, 202014.5914.7714.0114.5714.57604,900
Sep 03, 202014.9915.2214.1914.3514.35832,200
Sep 02, 202015.0415.2514.8814.9114.91884,100
Sep 01, 202015.3715.5414.9315.0815.08514,700
Aug 31, 202015.9615.9915.5015.5215.52617,900
Aug 28, 202015.9216.0715.7416.0616.06466,700
Aug 27, 202015.4915.8615.3815.8215.82872,300
Aug 26, 202015.1915.5115.1815.3415.34659,200
Aug 25, 202015.6315.6815.0515.2715.27492,800
Aug 24, 202014.8215.3914.7015.3915.39568,600
Aug 21, 202014.8715.0014.5714.8114.81509,700
Aug 20, 202015.0615.4214.8515.0115.01401,800
Aug 19, 202015.2515.6815.1515.3615.36669,300
Aug 18, 202015.3115.4215.0315.1815.18568,600
Aug 17, 202015.4915.5715.1315.3715.37328,000
Aug 14, 202015.2915.6615.0615.4815.48425,800
Aug 13, 202015.4715.8015.3215.4415.44553,800
Aug 12, 202015.8816.0115.5315.6015.60826,500
Aug 11, 202015.2616.1615.2315.6315.631,111,200
Aug 10, 202014.7515.1114.6914.9314.93791,700
Aug 07, 202014.7815.2014.4814.7414.74771,800
Aug 06, 202014.1315.2414.0814.7814.781,099,000
Aug 05, 202014.9715.0014.0014.2014.201,155,100
Aug 04, 202014.6315.1614.6214.8614.86596,400
Aug 03, 202014.4414.8414.2414.6714.67537,800
Jul 31, 202014.5514.5513.8714.3414.34475,900
Jul 30, 202014.2514.6614.0414.5914.59459,200
Jul 29, 202014.3314.5214.2114.4714.47556,500
Jul 28, 202013.9614.4913.9514.3514.35517,500
Jul 27, 202014.4814.5313.8714.1314.13414,500
Jul 24, 202014.5214.7114.3514.5414.54546,100
Jul 23, 202014.3014.7014.2614.6214.62739,800
Jul 22, 202014.1014.3714.0214.2014.20738,300
Jul 21, 202013.9914.5413.9014.2014.20892,900
Jul 20, 202014.4914.4913.7013.7913.79702,200
Jul 17, 202014.8314.8914.4814.5014.50582,700
Jul 16, 202014.5615.0514.2714.8814.88679,100
Jul 15, 202014.3614.8414.1714.6914.691,107,700
Jul 14, 202013.8214.0013.5014.0014.00557,800
Jul 13, 202014.0014.2813.8013.8313.83842,400
Jul 10, 202013.2513.9513.2513.9113.91396,800
Jul 09, 202013.8713.9313.0013.2713.27794,200
Jul 08, 202013.7113.8913.5413.7513.75549,200
Jul 07, 202013.7214.0613.6313.7713.77718,500
Jul 06, 202013.9714.0213.6413.9113.91426,400
Jul 02, 202014.2614.4613.6313.7013.70597,300
Jul 01, 202013.9514.2613.6513.7013.70582,300
Jun 30, 202013.6414.1313.5613.9513.951,048,900
Jun 29, 202013.0013.9112.9013.7613.76991,200
Jun 26, 202013.7113.8112.8212.8712.871,339,800
Jun 25, 202013.5313.8813.2313.8513.851,278,500
Jun 24, 202014.1114.2013.3713.8313.831,030,700
Jun 23, 202014.8314.9214.3714.3914.391,194,400
Jun 22, 202014.0114.5613.8714.5514.55640,900
Jun 19, 202014.7414.9113.7714.2214.221,162,700
Jun 18, 202014.3214.6514.1414.5714.57629,100
Jun 17, 202014.8114.8814.4314.4714.47725,600
Jun 16, 202015.4315.6914.5014.7814.78997,100
Jun 15, 202013.6814.9213.4114.7714.77945,800
Jun 12, 202015.2715.3413.9614.3314.331,090,600
Jun 11, 202015.0215.1314.4714.4814.481,283,400
Jun 10, 202016.0016.7915.7716.1616.161,304,500
Jun 09, 202016.6616.7216.0116.1516.151,296,000
Jun 08, 202017.7317.8016.7517.0517.051,059,800
Jun 05, 202016.5017.6016.3217.2917.291,616,300
Jun 04, 202015.3015.6515.0715.4215.42842,700
Jun 03, 202014.6515.6614.6515.4415.441,029,000
Jun 02, 202014.5614.6614.0014.3814.38936,800
Jun 01, 202014.1114.5913.9214.3014.30865,600
May 29, 202014.0714.2913.7113.9413.94802,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...