Gray Television Inc. Common Stockのデータ

Gray Television Inc. Common Stockの基本情報

名前 Gray Television Inc. Common Stock
ティッカー GTN
国 United States
上場年 nan
セクター Consumer Services

Gray Television Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.81 18.24 18.81 18.42 318400.0 18.42
2021-02-12 18.81 18.42 18.42 18.66 317500.0 18.66
2021-02-11 18.53 18.21 18.42 18.52 452800.0 18.52
2021-02-10 18.77 18.0 18.77 18.39 350700.0 18.39
2021-02-09 18.68 17.95 18.16 18.62 472900.0 18.62
2021-02-08 18.33 17.86 17.97 18.21 533300.0 18.21
2021-02-05 18.68 17.9 18.53 17.99 792700.0 17.99
2021-02-04 18.5 17.85 17.89 18.36 714800.0 18.36
2021-02-03 18.33 17.71 18.1 17.75 1192600.0 17.75
2021-02-02 18.45 18.03 18.45 18.14 902000.0 18.14
2021-02-01 18.3 17.13 17.21 18.15 1146300.0 18.15
2021-01-29 17.94 17.03 17.59 17.05 793800.0 17.05
2021-01-28 17.86 17.41 17.66 17.53 729000.0 17.53
2021-01-27 18.08 17.35 17.61 17.55 845600.0 17.55
2021-01-26 17.91 17.47 17.51 17.84 455500.0 17.84
2021-01-25 17.52 16.72 17.03 17.51 584800.0 17.51
2021-01-22 17.0 16.3 16.55 17.0 560000.0 17.0
2021-01-21 17.05 16.53 16.72 16.63 522400.0 16.63
2021-01-20 17.24 16.67 17.07 16.75 493900.0 16.75
2021-01-19 17.27 16.56 17.16 16.97 578800.0 16.97
2021-01-15 17.25 16.65 16.91 17.06 1075600.0 17.06
2021-01-14 17.33 16.67 17.15 17.14 677100.0 17.14
2021-01-13 17.61 16.93 17.61 17.01 539800.0 17.01
2021-01-12 18.04 17.57 17.86 17.65 603400.0 17.65
2021-01-11 17.93 17.26 17.26 17.83 370900.0 17.83
2021-01-08 18.06 17.28 17.97 17.51 542800.0 17.51
2021-01-07 18.55 17.86 18.5 17.87 552000.0 17.87
2021-01-06 18.86 18.14 18.33 18.39 1658300.0 18.39
2021-01-05 17.97 17.54 17.77 17.85 690600.0 17.85
2021-01-04 18.1 17.38 18.03 17.6 436500.0 17.6
2020-12-31 18.03 17.81 17.92 17.89 403400.0 17.89
2020-12-30 18.09 17.71 17.78 17.94 412200.0 17.94
2020-12-29 18.08 17.57 18.04 17.61 1239300.0 17.61
2020-12-28 18.1 17.59 17.72 17.93 701100.0 17.93
2020-12-24 17.51 17.2 17.48 17.39 192800.0 17.39
2020-12-23 17.46 16.67 16.67 17.41 390100.0 17.41
2020-12-22 16.78 16.36 16.66 16.67 624800.0 16.67
2020-12-21 16.97 16.51 16.77 16.7 874200.0 16.7
2020-12-18 17.63 17.01 17.49 17.13 1018000.0 17.13
2020-12-17 17.97 17.22 17.92 17.44 701000.0 17.44
2020-12-16 18.53 17.88 18.51 17.88 1018400.0 17.88
2020-12-15 18.62 18.02 18.26 18.43 980900.0 18.43
2020-12-14 18.62 17.93 18.62 18.16 633100.0 18.16
2020-12-11 18.84 18.31 18.72 18.39 815500.0 18.39
2020-12-10 19.04 18.66 19.01 18.95 1156100.0 18.95
2020-12-09 19.4 19.12 19.3 19.17 1428400.0 19.17
2020-12-08 19.34 18.93 19.0 19.12 642800.0 19.12
2020-12-07 19.21 18.45 18.56 19.2 730100.0 19.2
2020-12-04 18.65 18.16 18.3 18.64 516300.0 18.64
2020-12-03 18.56 18.07 18.32 18.12 497800.0 18.12
2020-12-02 18.3 17.79 18.0 18.29 805500.0 18.29
2020-12-01 18.08 17.8 17.96 17.95 819200.0 17.95
2020-11-30 18.09 17.51 17.83 17.66 873700.0 17.66
2020-11-27 18.12 17.74 18.05 17.95 303200.0 17.95
2020-11-25 18.5 18.07 18.35 18.15 1331400.0 18.15
2020-11-24 18.43 17.81 18.12 18.37 962500.0 18.37
2020-11-23 18.02 17.76 17.9 17.78 1010100.0 17.78
2020-11-20 17.81 17.2 17.2 17.72 730600.0 17.72
2020-11-19 17.71 17.0 17.31 17.32 877500.0 17.32
2020-11-18 17.84 17.3 17.35 17.34 1307300.0 17.34
2020-11-17 17.75 17.11 17.24 17.32 1279800.0 17.32
2020-11-16 17.73 17.06 17.56 17.46 1032700.0 17.46
2020-11-13 17.16 16.45 16.56 17.05 1110500.0 17.05
2020-11-12 16.55 15.93 16.36 16.36 1419700.0 16.36
2020-11-11 16.89 16.24 16.64 16.65 1133000.0 16.65
2020-11-10 16.69 15.91 16.17 16.5 1325500.0 16.5
2020-11-09 16.74 15.03 15.77 15.81 1993000.0 15.81
2020-11-06 15.0 14.09 14.14 14.79 1025000.0 14.79
2020-11-05 14.89 13.41 13.53 13.97 1628200.0 13.97
2020-11-04 13.59 13.16 13.47 13.28 870400.0 13.28
2020-11-03 13.72 13.29 13.34 13.69 897900.0 13.69
2020-11-02 13.04 12.69 12.84 13.03 448700.0 13.03
2020-10-30 12.7 12.36 12.42 12.68 796500.0 12.68
2020-10-29 12.56 11.96 12.11 12.52 633700.0 12.52
2020-10-28 12.55 12.05 12.48 12.2 1138800.0 12.2
2020-10-27 12.98 12.62 12.89 12.72 844300.0 12.72
2020-10-26 13.08 12.68 12.95 13.01 694300.0 13.01
2020-10-23 13.46 13.01 13.41 13.28 423500.0 13.28
2020-10-22 13.49 12.88 12.88 13.31 795400.0 13.31
2020-10-21 12.85 12.37 12.5 12.77 1702400.0 12.77
2020-10-20 12.88 12.45 12.88 12.5 749700.0 12.5
2020-10-19 13.34 12.59 13.34 12.73 1349900.0 12.73
2020-10-16 13.42 13.14 13.18 13.14 466300.0 13.14
2020-10-15 13.2 12.83 13.17 13.19 570000.0 13.19
2020-10-14 13.55 13.04 13.37 13.09 642400.0 13.09
2020-10-13 13.8 13.29 13.61 13.45 704400.0 13.45
2020-10-12 13.89 13.36 13.6 13.81 439600.0 13.81
2020-10-09 14.15 13.58 14.0 13.59 626900.0 13.59
2020-10-08 14.04 13.47 13.89 13.81 848000.0 13.81
2020-10-07 13.93 13.43 13.64 13.56 786200.0 13.56
2020-10-06 14.07 13.44 13.75 13.52 750300.0 13.52
2020-10-05 14.06 13.63 13.77 13.8 571400.0 13.8
2020-10-02 13.73 13.13 13.29 13.57 505700.0 13.57
2020-10-01 13.93 13.35 13.77 13.63 494400.0 13.63
2020-09-30 14.23 13.67 13.91 13.77 390900.0 13.77
2020-09-29 14.16 13.47 14.06 13.8 932300.0 13.8
2020-09-28 14.29 13.98 14.13 14.15 665800.0 14.15
2020-09-25 14.18 13.84 13.91 13.87 428600.0 13.87
2020-09-24 14.37 13.6 13.64 14.02 444800.0 14.02
2020-09-23 14.32 13.55 14.13 13.56 731900.0 13.56
2020-09-22 14.4 13.99 14.24 14.1 450000.0 14.1
2020-09-21 14.7 14.12 14.65 14.24 1048000.0 14.24
2020-09-18 15.51 14.9 15.51 15.0 1235300.0 15.0
2020-09-17 15.43 15.0 15.15 15.43 511600.0 15.43
2020-09-16 15.67 15.09 15.14 15.41 449700.0 15.41
2020-09-15 15.36 14.93 15.19 15.03 317100.0 15.03
2020-09-14 15.25 14.6 14.6 15.11 504300.0 15.11
2020-09-11 14.72 14.39 14.56 14.51 368200.0 14.51
2020-09-10 15.32 14.5 14.94 14.51 861300.0 14.51
2020-09-09 14.97 14.3 14.81 14.9 536400.0 14.9
2020-09-08 14.85 14.23 14.41 14.64 491100.0 14.64
2020-09-04 14.77 14.01 14.59 14.57 604900.0 14.57
2020-09-03 15.22 14.19 14.99 14.35 832200.0 14.35
2020-09-02 15.25 14.88 15.04 14.91 884100.0 14.91
2020-09-01 15.54 14.93 15.37 15.08 514700.0 15.08
2020-08-31 15.99 15.5 15.96 15.52 617900.0 15.52
2020-08-28 16.07 15.74 15.92 16.06 466700.0 16.06
2020-08-27 15.86 15.38 15.49 15.82 872300.0 15.82
2020-08-26 15.51 15.18 15.19 15.34 659200.0 15.34
2020-08-25 15.68 15.05 15.63 15.27 492800.0 15.27
2020-08-24 15.39 14.7 14.82 15.39 568600.0 15.39
2020-08-21 15.0 14.57 14.87 14.81 509700.0 14.81
2020-08-20 15.42 14.85 15.06 15.01 401800.0 15.01
2020-08-19 15.68 15.15 15.25 15.36 669300.0 15.36
2020-08-18 15.42 15.03 15.31 15.18 568600.0 15.18
2020-08-17 15.57 15.13 15.49 15.37 328000.0 15.37
2020-08-14 15.66 15.06 15.29 15.48 425800.0 15.48
2020-08-13 15.8 15.32 15.47 15.44 553800.0 15.44
2020-08-12 16.01 15.53 15.88 15.6 826500.0 15.6
2020-08-11 16.16 15.23 15.26 15.63 1111200.0 15.63
2020-08-10 15.11 14.69 14.75 14.93 791700.0 14.93
2020-08-07 15.2 14.48 14.78 14.74 771800.0 14.74
2020-08-06 15.24 14.08 14.13 14.78 1099000.0 14.78
2020-08-05 15.0 14.0 14.97 14.2 1155100.0 14.2
2020-08-04 15.16 14.62 14.63 14.86 596400.0 14.86
2020-08-03 14.84 14.24 14.44 14.67 537800.0 14.67
2020-07-31 14.55 13.87 14.55 14.34 475900.0 14.34
2020-07-30 14.66 14.04 14.25 14.59 459200.0 14.59
2020-07-29 14.52 14.21 14.33 14.47 556500.0 14.47
2020-07-28 14.49 13.95 13.96 14.35 517500.0 14.35
2020-07-27 14.53 13.87 14.48 14.13 414500.0 14.13
2020-07-24 14.71 14.35 14.52 14.54 546100.0 14.54
2020-07-23 14.7 14.26 14.3 14.62 739800.0 14.62
2020-07-22 14.37 14.02 14.1 14.2 738300.0 14.2
2020-07-21 14.54 13.9 13.99 14.2 892900.0 14.2
2020-07-20 14.49 13.7 14.49 13.79 702200.0 13.79
2020-07-17 14.89 14.48 14.83 14.5 582700.0 14.5
2020-07-16 15.05 14.27 14.56 14.88 679100.0 14.88
2020-07-15 14.84 14.17 14.36 14.69 1107700.0 14.69
2020-07-14 14.0 13.5 13.82 14.0 557800.0 14.0
2020-07-13 14.28 13.8 14.0 13.83 842400.0 13.83
2020-07-10 13.95 13.25 13.25 13.91 396800.0 13.91
2020-07-09 13.93 13.0 13.87 13.27 794200.0 13.27
2020-07-08 13.89 13.54 13.71 13.75 549200.0 13.75
2020-07-07 14.06 13.63 13.72 13.77 718500.0 13.77
2020-07-06 14.02 13.64 13.97 13.91 426400.0 13.91
2020-07-02 14.46 13.63 14.26 13.7 597300.0 13.7
2020-07-01 14.26 13.65 13.95 13.7 582300.0 13.7
2020-06-30 14.13 13.56 13.64 13.95 1048900.0 13.95
2020-06-29 13.91 12.9 13.0 13.76 991200.0 13.76
2020-06-26 13.81 12.82 13.71 12.87 1339800.0 12.87
2020-06-25 13.88 13.23 13.53 13.85 1278500.0 13.85
2020-06-24 14.2 13.37 14.11 13.83 1030700.0 13.83
2020-06-23 14.92 14.37 14.83 14.39 1194400.0 14.39
2020-06-22 14.56 13.87 14.01 14.55 640900.0 14.55
2020-06-19 14.91 13.77 14.74 14.22 1162700.0 14.22
2020-06-18 14.65 14.14 14.32 14.57 629100.0 14.57
2020-06-17 14.88 14.43 14.81 14.47 725600.0 14.47
2020-06-16 15.69 14.5 15.43 14.78 997100.0 14.78
2020-06-15 14.92 13.41 13.68 14.77 945800.0 14.77
2020-06-12 15.34 13.96 15.27 14.33 1090600.0 14.33
2020-06-11 15.13 14.47 15.02 14.48 1283400.0 14.48
2020-06-10 16.79 15.77 16.0 16.16 1304500.0 16.16
2020-06-09 16.72 16.01 16.66 16.15 1296000.0 16.15
2020-06-08 17.8 16.75 17.73 17.05 1059800.0 17.05
2020-06-05 17.6 16.32 16.5 17.29 1616300.0 17.29
2020-06-04 15.65 15.07 15.3 15.42 842700.0 15.42
2020-06-03 15.66 14.65 14.65 15.44 1029000.0 15.44
2020-06-02 14.66 14.0 14.56 14.38 936800.0 14.38
2020-06-01 14.59 13.92 14.11 14.3 865600.0 14.3
2020-05-29 14.29 13.71 14.07 13.94 802000.0 13.94
2020-05-28 15.54 14.2 15.28 14.22 736900.0 14.22
2020-05-27 15.22 14.51 14.77 15.15 1011100.0 15.15
2020-05-26 14.56 13.95 14.26 14.35 684500.0 14.35
2020-05-22 13.6 13.16 13.55 13.53 801200.0 13.53
2020-05-21 13.91 13.37 13.43 13.53 571400.0 13.53
2020-05-20 14.05 13.32 13.72 13.56 598100.0 13.56
2020-05-19 13.81 12.91 13.2 13.28 744900.0 13.28
2020-05-18 13.65 13.02 13.2 13.28 1809800.0 13.28
2020-05-15 12.67 11.73 11.8 12.42 1009500.0 12.42
2020-05-14 12.08 11.29 11.59 11.99 1310800.0 11.99
2020-05-13 12.58 11.45 12.45 11.94 1533400.0 11.94
2020-05-12 13.02 12.34 12.87 12.4 980800.0 12.4
2020-05-11 13.04 12.38 12.93 12.75 982600.0 12.75
2020-05-08 13.23 12.62 12.84 13.15 1140200.0 13.15
2020-05-07 13.09 11.59 12.08 12.51 1557500.0 12.51
2020-05-06 11.74 11.02 11.6 11.56 1053000.0 11.56
2020-05-05 12.26 11.21 12.18 11.37 1287000.0 11.37
2020-05-04 11.23 10.45 10.74 11.16 888700.0 11.16
2020-05-01 11.26 10.56 11.26 11.1 860100.0 11.1
2020-04-30 12.29 11.58 12.15 11.61 961000.0 11.61
2020-04-29 13.03 11.81 11.97 12.59 1519000.0 12.59
2020-04-28 11.83 11.09 11.49 11.28 1059100.0 11.28
2020-04-27 11.17 10.42 10.42 11.05 990200.0 11.05
2020-04-24 10.38 9.77 10.11 10.22 759100.0 10.22
2020-04-23 10.21 9.5 9.51 10.0 797600.0 10.0
2020-04-22 10.15 9.44 10.0 9.62 1177000.0 9.62
2020-04-21 10.33 9.85 10.08 9.93 927700.0 9.93
2020-04-20 10.79 10.29 10.5 10.5 902000.0 10.5
2020-04-17 11.15 10.35 10.91 10.93 1810300.0 10.93
2020-04-16 10.41 9.78 10.31 10.08 2026900.0 10.08
2020-04-15 10.72 10.15 10.72 10.39 889700.0 10.39
2020-04-14 11.4 10.67 10.67 11.29 873400.0 11.29
2020-04-13 11.64 10.32 11.61 10.43 755400.0 10.43
2020-04-09 12.54 11.5 12.14 11.78 880500.0 11.78
2020-04-08 12.12 10.83 11.13 11.56 893500.0 11.56
2020-04-07 11.66 10.67 11.45 10.94 1292400.0 10.94
2020-04-06 10.79 10.03 10.17 10.72 1286700.0 10.72
2020-04-03 10.34 9.19 10.17 9.49 1017900.0 9.49
2020-04-02 10.55 9.6 10.14 10.18 2013000.0 10.18
2020-04-01 10.71 9.86 10.3 10.31 1212400.0 10.31
2020-03-31 11.52 10.6 10.85 10.74 945000.0 10.74
2020-03-30 12.0 10.74 11.73 10.92 892500.0 10.92
2020-03-27 12.45 11.67 12.23 11.94 932200.0 11.94
2020-03-26 13.05 12.25 12.34 12.92 802300.0 12.92
2020-03-25 13.42 11.27 11.31 12.15 1809900.0 12.15
2020-03-24 11.25 9.1 9.31 11.1 2667800.0 11.1
2020-03-23 9.97 8.72 9.82 8.81 1486500.0 8.81
2020-03-20 11.21 9.75 10.62 9.84 1862600.0 9.84
2020-03-19 11.0 9.89 10.08 10.47 1169600.0 10.47
2020-03-18 11.0 9.46 10.12 10.15 1848900.0 10.15
2020-03-17 11.64 8.53 9.52 11.07 2530200.0 11.07
2020-03-16 10.87 9.08 10.72 9.35 1810400.0 9.35
2020-03-13 12.25 10.5 10.69 12.23 1923400.0 12.23
2020-03-12 11.0 9.49 10.92 10.06 3049300.0 10.06
2020-03-11 13.29 11.29 13.08 11.74 2685200.0 11.74
2020-03-10 13.71 12.7 13.71 13.49 2063500.0 13.49
2020-03-09 14.49 12.69 13.98 13.21 2253200.0 13.21
2020-03-06 16.56 14.26 16.56 15.06 3960100.0 15.06
2020-03-05 16.95 15.42 16.9 15.76 1758400.0 15.76
2020-03-04 17.73 16.89 17.5 17.18 1078600.0 17.18
2020-03-03 18.48 17.16 18.0 17.32 856100.0 17.32
2020-03-02 18.99 17.59 18.99 18.0 1464400.0 18.0
2020-02-28 19.1 17.52 17.54 18.92 1657600.0 18.92
2020-02-27 18.64 16.15 17.88 18.04 1924600.0 18.04
2020-02-26 18.85 17.25 18.61 17.37 1569600.0 17.37
2020-02-25 19.59 18.33 19.59 18.55 1024200.0 18.55
2020-02-24 19.73 19.27 19.56 19.46 808400.0 19.46
2020-02-21 21.27 20.14 21.27 20.3 689300.0 20.3
2020-02-20 22.04 21.02 22.04 21.32 677000.0 21.32
2020-02-19 22.36 21.97 22.33 22.13 458800.0 22.13
2020-02-18 22.83 21.98 22.54 22.23 433300.0 22.23