Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gray Television, Inc. (GTN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.88-0.37 (-1.59%)
At close: 04:00PM EST
22.88 0.00 (0.00%)
After hours: 04:21PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202223.0723.1622.3822.8822.88620,100
Jan 13, 202221.5323.3021.3723.2523.251,036,700
Jan 12, 202221.0421.4920.9421.3321.33479,600
Jan 11, 202221.4021.5220.9620.9720.97477,700
Jan 10, 202221.5621.7321.2621.4121.41434,100
Jan 07, 202221.2421.7721.2421.4921.49537,400
Jan 06, 202221.3021.7321.2021.2321.23517,200
Jan 05, 202221.8322.2321.3021.3321.33845,400
Jan 04, 202221.7622.2221.6521.6921.69815,000
Jan 03, 202220.6021.6720.5721.6521.65936,500
Dec 31, 202120.1120.4220.0520.1620.16428,800
Dec 30, 202120.2420.6220.2420.3520.35501,800
Dec 29, 202120.7920.9320.1620.2020.20732,600
Dec 28, 202120.6721.2720.6720.7720.77692,300
Dec 27, 202120.2620.8320.1520.7320.73762,600
Dec 23, 202120.0020.5319.8420.3020.30899,000
Dec 22, 202119.6019.8419.4719.8019.801,012,900
Dec 21, 202118.8119.8318.8119.7119.71974,100
Dec 20, 202118.9519.1118.3118.7518.751,170,400
Dec 17, 202118.7019.6218.5219.3619.361,125,200
Dec 16, 202119.4619.5218.7018.8318.83889,100
Dec 15, 202119.7519.7519.0819.2019.201,372,600
Dec 14, 202120.8721.0519.8619.8819.88977,800
Dec 14, 20210.08 Dividend
Dec 13, 202121.7421.9921.0521.0720.99526,200
Dec 10, 202122.1322.2921.7821.9721.89374,500
Dec 09, 202121.2522.3521.1221.9321.85873,300
Dec 08, 202121.3421.4221.0021.2221.14740,200
Dec 07, 202121.6321.7821.3421.4021.32668,800
Dec 06, 202121.2221.6021.0021.3121.231,696,600
Dec 03, 202120.8221.1320.6320.8920.81414,900
Dec 02, 202120.6620.9920.3220.8920.81551,900
Dec 01, 202121.1721.5220.4220.4220.34715,900
Nov 30, 202120.8520.9720.2520.6220.541,318,600
Nov 29, 202121.3921.5320.6921.0921.01792,400
Nov 26, 202121.0321.1920.6421.0821.00461,900
Nov 24, 202121.5321.9621.4621.6521.57467,800
Nov 23, 202121.7221.9921.4821.7421.66633,600
Nov 22, 202121.8521.8621.3921.5321.45752,900
Nov 19, 202121.8021.9921.7321.8421.76697,200
Nov 18, 202122.2122.3021.9522.0621.98643,300
Nov 17, 202122.5022.6422.0022.3122.23590,600
Nov 16, 202123.4123.4122.5322.6822.59592,100
Nov 15, 202123.0123.6323.0023.5623.47370,000
Nov 12, 202123.5723.5722.9122.9222.83495,100
Nov 11, 202122.9823.6022.9223.5023.41438,100
Nov 10, 202122.8523.2822.8122.9522.86444,400
Nov 09, 202123.0423.1622.8922.9822.89469,500
Nov 08, 202123.3423.5322.9023.0522.96765,700
Nov 05, 202124.2024.3923.3223.3423.25548,800
Nov 04, 202123.7624.4522.7623.8823.791,193,200
Nov 03, 202124.3825.2424.2625.2225.12616,200
Nov 02, 202124.2324.4123.7724.3924.30488,300
Nov 01, 202123.5624.3523.5624.1924.10446,200
Oct 29, 202123.4423.8223.3023.4423.35577,800
Oct 28, 202123.2023.7023.1423.5923.50478,100
Oct 27, 202123.5123.5623.1623.2423.15570,000
Oct 26, 202123.8324.0523.6023.7023.61646,100
Oct 25, 202123.4023.8123.3223.7523.66382,900
Oct 22, 202123.2523.5123.0623.3023.21271,200
Oct 21, 202123.2623.5523.0923.3523.26268,000
Oct 20, 202123.0023.8722.7423.3923.30447,000
Oct 19, 202123.0223.0822.7922.8422.75371,300
Oct 18, 202122.9423.0022.5722.7422.65418,700
Oct 15, 202123.8223.8223.0123.0122.92598,600
Oct 14, 202123.7323.7923.4123.4923.40343,200
Oct 13, 202123.2623.4623.1023.4123.32258,700
Oct 12, 202123.5023.7523.0823.2523.16256,000
Oct 11, 202124.0324.0923.5523.5523.46589,800
Oct 08, 202123.6823.9523.5023.6223.53246,500
Oct 07, 202123.7624.0523.6823.7323.64289,600
Oct 06, 202123.2923.5823.0623.4823.39297,600
Oct 05, 202123.4623.7523.3423.6123.52341,300
Oct 04, 202123.1123.7023.0923.5023.41424,100
Oct 01, 202123.1223.5522.8923.1223.03362,500
Sep 30, 202123.0223.1422.7522.8222.73248,200
Sep 29, 202123.2523.4422.9623.0222.93378,700
Sep 28, 202123.5623.9023.0323.0622.97376,300
Sep 27, 202123.6424.2723.4723.7523.66448,500
Sep 24, 202122.4423.7722.4423.5423.45665,100
Sep 23, 202122.4822.8522.4522.4622.37357,100
Sep 22, 202121.6022.6321.5222.3622.28682,500
Sep 21, 202121.4721.7021.1321.4721.39889,000
Sep 20, 202121.2421.3120.9021.1521.07432,100
Sep 17, 202121.7022.0121.4621.7621.68912,500
Sep 16, 202121.8022.0521.5921.7021.62567,400
Sep 15, 202120.9621.6420.8421.5221.44279,800
Sep 14, 202121.4521.4520.6320.9920.91522,700
Sep 14, 20210.08 Dividend
Sep 13, 202121.0321.3120.8621.2621.10319,400
Sep 10, 202121.2921.3520.8620.8720.71328,100
Sep 09, 202121.0921.4420.9621.2321.07448,300
Sep 08, 202121.7522.0321.2421.2521.09456,400
Sep 07, 202122.2222.3721.7321.8921.72537,500
Sep 03, 202122.7122.7122.1822.3222.15437,900
Sep 02, 202123.0123.3022.6922.8522.68297,800
Sep 01, 202122.8623.1122.8322.9122.74292,000
Aug 31, 202122.5922.9222.5322.7422.57527,200
Aug 30, 202122.9222.9222.5222.7022.53329,600
Aug 27, 202121.8923.0121.8922.9122.74733,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement