GTN - Gray Television, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201918.4318.6018.0118.2918.29501,918
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
Feb 26, 201917.9718.3117.8618.1618.16830,100
Feb 25, 201918.1518.3017.9318.0218.02459,500
Feb 22, 201918.1618.2118.0018.1218.12447,700
Feb 21, 201917.8718.1017.8318.0518.05479,800
Feb 20, 201917.6517.9017.6317.8617.86550,600
Feb 19, 201917.7217.9117.5917.6417.64636,800
Feb 15, 201917.7317.9517.5717.8317.83856,700
Feb 14, 201917.1617.7617.1417.6017.60889,900
Feb 13, 201916.7717.3716.7717.2317.23765,500
Feb 12, 201916.5016.7616.3316.5316.53424,700
Feb 11, 201916.2616.6216.1916.4216.42462,600
Feb 08, 201916.1616.2916.0616.1716.17520,900
Feb 07, 201916.3616.3615.9416.2816.28662,800
Feb 06, 201916.6016.6416.3616.4716.47254,300
Feb 05, 201916.6016.8316.5416.5716.57304,200
Feb 04, 201916.5016.8116.4816.6116.61467,700
Feb 01, 201916.7016.7516.5016.5516.55513,300
Jan 31, 201916.3716.7116.3716.7116.71697,100
Jan 30, 201916.5716.6016.0016.3216.32356,000
Jan 29, 201916.5016.5916.4116.5716.57385,400
Jan 28, 201916.3016.6916.3016.5016.50560,800
Jan 25, 201916.2616.5516.2616.4816.48551,700
Jan 24, 201916.1216.2916.0216.1016.10278,300
Jan 23, 201916.0016.2015.7916.1316.13352,000
Jan 22, 201916.3416.3415.7515.9015.90755,300
Jan 18, 201916.4016.7516.3116.5016.501,223,200
Jan 17, 201916.2016.4116.1016.3016.301,072,300
Jan 16, 201916.2916.6716.1916.3316.331,489,200
Jan 15, 201916.6116.6916.1916.2816.281,274,100
Jan 14, 201916.7716.8916.5216.6116.61806,900
Jan 11, 201916.7416.9316.6516.8016.80623,600
Jan 10, 201916.3316.8616.2516.8416.84975,800
Jan 09, 201916.0216.4215.8616.4016.401,283,000
Jan 08, 201915.5516.1015.4116.1016.101,288,200
Jan 07, 201915.0715.4514.8515.3915.39559,500
Jan 04, 201914.8215.1514.7115.0415.04664,100
Jan 03, 201914.7115.0114.4414.5314.53480,800
Jan 02, 201914.4715.0214.4514.8514.85731,400
Dec 31, 201814.5414.7914.2114.7414.74930,300
Dec 28, 201814.2714.7214.2114.4314.43894,400
Dec 27, 201814.3814.4213.7514.3314.331,175,400
Dec 26, 201814.0614.6313.8614.6314.631,617,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...