NYSE - Delayed Quote • USD
Gray Television, Inc. (GTN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:54 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.66 | 5.79 | 5.59 | 5.79 | 5.79 | 907,000 |
| Apr 17, 2024 | 5.59 | 5.70 | 5.54 | 5.65 | 5.65 | 1,319,400 |
| Apr 16, 2024 | 5.59 | 5.61 | 5.52 | 5.53 | 5.53 | 762,400 |
| Apr 15, 2024 | 5.56 | 5.84 | 5.53 | 5.66 | 5.66 | 940,000 |
| Apr 12, 2024 | 5.62 | 5.66 | 5.55 | 5.56 | 5.56 | 903,400 |
| Apr 11, 2024 | 5.66 | 5.75 | 5.60 | 5.68 | 5.68 | 741,500 |
| Apr 10, 2024 | 5.70 | 5.76 | 5.55 | 5.66 | 5.66 | 1,039,200 |
| Apr 9, 2024 | 5.84 | 5.94 | 5.79 | 5.93 | 5.93 | 707,500 |
| Apr 8, 2024 | 6.02 | 6.02 | 5.83 | 5.83 | 5.83 | 1,864,800 |
| Apr 5, 2024 | 6.08 | 6.15 | 5.92 | 5.97 | 5.97 | 833,800 |
| Apr 4, 2024 | 6.30 | 6.39 | 6.08 | 6.11 | 6.11 | 778,600 |
| Apr 3, 2024 | 6.00 | 6.30 | 5.93 | 6.27 | 6.27 | 1,095,700 |
| Apr 2, 2024 | 6.20 | 6.27 | 5.98 | 6.02 | 6.02 | 1,093,100 |
| Apr 1, 2024 | 6.36 | 6.36 | 6.02 | 6.02 | 6.02 | 859,500 |
| Mar 28, 2024 | 6.22 | 6.34 | 6.20 | 6.32 | 6.32 | 1,298,500 |
| Mar 27, 2024 | 6.09 | 6.23 | 6.04 | 6.22 | 6.22 | 1,791,700 |
| Mar 26, 2024 | 6.11 | 6.15 | 5.97 | 6.02 | 6.02 | 998,100 |
| Mar 25, 2024 | 5.88 | 6.08 | 5.82 | 6.05 | 6.05 | 1,190,400 |
| Mar 22, 2024 | 5.92 | 5.97 | 5.71 | 5.71 | 5.71 | 2,707,300 |
| Mar 21, 2024 | 5.92 | 6.01 | 5.88 | 5.97 | 5.97 | 1,077,900 |
| Mar 20, 2024 | 5.68 | 5.93 | 5.63 | 5.87 | 5.87 | 958,600 |
| Mar 19, 2024 | 5.62 | 5.82 | 5.59 | 5.72 | 5.72 | 865,000 |
| Mar 18, 2024 | 5.77 | 5.81 | 5.59 | 5.66 | 5.66 | 820,200 |
| Mar 15, 2024 | 5.82 | 5.98 | 5.68 | 5.78 | 5.78 | 2,242,400 |
| Mar 14, 2024 | 0.08 Dividend | |||||
| Mar 14, 2024 | 5.89 | 5.97 | 5.73 | 5.85 | 5.85 | 3,737,800 |
| Mar 13, 2024 | 5.89 | 6.12 | 5.89 | 6.01 | 5.93 | 1,647,700 |
| Mar 12, 2024 | 5.88 | 5.91 | 5.75 | 5.89 | 5.81 | 1,356,600 |
| Mar 11, 2024 | 5.83 | 5.99 | 5.81 | 5.88 | 5.80 | 717,500 |
| Mar 8, 2024 | 5.87 | 6.03 | 5.83 | 5.87 | 5.79 | 934,400 |
| Mar 7, 2024 | 5.74 | 5.84 | 5.67 | 5.78 | 5.70 | 781,600 |
| Mar 6, 2024 | 5.70 | 5.81 | 5.62 | 5.68 | 5.60 | 1,211,500 |
| Mar 5, 2024 | 5.54 | 5.71 | 5.51 | 5.61 | 5.54 | 1,110,100 |
| Mar 4, 2024 | 5.69 | 5.74 | 5.52 | 5.62 | 5.55 | 1,428,200 |
| Mar 1, 2024 | 5.87 | 5.88 | 5.58 | 5.72 | 5.64 | 1,162,600 |
| Feb 29, 2024 | 5.80 | 6.13 | 5.77 | 5.84 | 5.76 | 1,323,800 |
| Feb 28, 2024 | 5.63 | 5.78 | 5.44 | 5.66 | 5.58 | 1,823,000 |
| Feb 27, 2024 | 5.85 | 6.18 | 5.67 | 5.67 | 5.59 | 2,357,900 |
| Feb 26, 2024 | 6.20 | 6.47 | 5.89 | 5.97 | 5.89 | 2,396,700 |
| Feb 23, 2024 | 7.28 | 7.40 | 5.97 | 6.14 | 6.06 | 4,410,400 |
| Feb 22, 2024 | 7.84 | 8.05 | 7.73 | 7.95 | 7.84 | 2,051,100 |
| Feb 21, 2024 | 7.95 | 8.16 | 7.76 | 7.88 | 7.78 | 1,022,500 |
| Feb 20, 2024 | 8.07 | 8.15 | 7.97 | 8.09 | 7.98 | 668,600 |
| Feb 16, 2024 | 8.45 | 8.53 | 8.29 | 8.31 | 8.20 | 903,100 |
| Feb 15, 2024 | 8.18 | 8.66 | 8.18 | 8.66 | 8.54 | 1,835,700 |
| Feb 14, 2024 | 8.04 | 8.24 | 7.91 | 8.10 | 7.99 | 791,800 |
| Feb 13, 2024 | 8.07 | 8.21 | 7.87 | 7.93 | 7.82 | 928,100 |
| Feb 12, 2024 | 8.15 | 8.69 | 8.12 | 8.53 | 8.42 | 2,065,700 |
| Feb 9, 2024 | 7.75 | 8.04 | 7.70 | 8.03 | 7.92 | 1,065,100 |
| Feb 8, 2024 | 7.49 | 7.93 | 7.44 | 7.73 | 7.63 | 1,160,600 |
| Feb 7, 2024 | 8.76 | 8.76 | 7.25 | 7.46 | 7.36 | 2,522,100 |
| Feb 6, 2024 | 8.81 | 9.04 | 8.67 | 8.78 | 8.66 | 675,000 |
| Feb 5, 2024 | 9.14 | 9.20 | 8.63 | 8.84 | 8.72 | 1,234,600 |
| Feb 2, 2024 | 9.50 | 9.66 | 9.31 | 9.33 | 9.21 | 764,900 |
| Feb 1, 2024 | 9.56 | 9.79 | 9.39 | 9.64 | 9.51 | 1,101,000 |
| Jan 31, 2024 | 9.60 | 9.95 | 9.54 | 9.55 | 9.42 | 904,100 |
| Jan 30, 2024 | 9.61 | 9.81 | 9.56 | 9.69 | 9.56 | 617,700 |
| Jan 29, 2024 | 9.86 | 9.86 | 9.48 | 9.73 | 9.60 | 692,600 |
| Jan 26, 2024 | 10.00 | 10.07 | 9.85 | 9.92 | 9.79 | 658,400 |
| Jan 25, 2024 | 9.45 | 9.97 | 9.40 | 9.97 | 9.84 | 681,500 |
| Jan 24, 2024 | 9.68 | 9.74 | 9.24 | 9.25 | 9.13 | 703,700 |
| Jan 23, 2024 | 9.49 | 9.66 | 9.39 | 9.46 | 9.33 | 752,000 |
| Jan 22, 2024 | 9.09 | 9.41 | 9.06 | 9.38 | 9.26 | 706,100 |
| Jan 19, 2024 | 8.74 | 8.95 | 8.54 | 8.92 | 8.80 | 581,900 |
| Jan 18, 2024 | 9.08 | 9.10 | 8.57 | 8.72 | 8.60 | 608,300 |
| Jan 17, 2024 | 8.64 | 9.02 | 8.52 | 9.02 | 8.90 | 655,400 |
| Jan 16, 2024 | 9.05 | 9.05 | 8.80 | 8.86 | 8.74 | 577,300 |
| Jan 12, 2024 | 9.33 | 9.53 | 9.18 | 9.18 | 9.06 | 488,700 |
| Jan 11, 2024 | 9.19 | 9.23 | 8.90 | 9.22 | 9.10 | 783,000 |
| Jan 10, 2024 | 9.16 | 9.32 | 9.12 | 9.27 | 9.15 | 477,300 |
| Jan 9, 2024 | 9.14 | 9.24 | 9.09 | 9.16 | 9.04 | 566,900 |
| Jan 8, 2024 | 8.91 | 9.34 | 8.85 | 9.33 | 9.21 | 560,100 |
| Jan 5, 2024 | 8.78 | 9.20 | 8.74 | 8.94 | 8.82 | 896,300 |
| Jan 4, 2024 | 8.93 | 8.98 | 8.81 | 8.87 | 8.75 | 621,400 |
| Jan 3, 2024 | 8.96 | 8.98 | 8.74 | 8.84 | 8.72 | 819,500 |
| Jan 2, 2024 | 8.84 | 9.39 | 8.62 | 9.13 | 9.01 | 888,200 |
| Dec 29, 2023 | 9.16 | 9.16 | 8.82 | 8.96 | 8.84 | 642,100 |
| Dec 28, 2023 | 8.82 | 9.23 | 8.82 | 9.22 | 9.10 | 526,800 |
| Dec 27, 2023 | 8.92 | 8.99 | 8.81 | 8.92 | 8.80 | 410,200 |
| Dec 26, 2023 | 8.71 | 8.96 | 8.61 | 8.88 | 8.76 | 431,800 |
| Dec 22, 2023 | 8.86 | 8.96 | 8.60 | 8.72 | 8.60 | 475,900 |
| Dec 21, 2023 | 8.63 | 8.84 | 8.52 | 8.82 | 8.70 | 614,200 |
| Dec 20, 2023 | 8.83 | 8.94 | 8.52 | 8.53 | 8.42 | 1,277,000 |
| Dec 19, 2023 | 8.80 | 8.96 | 8.70 | 8.87 | 8.75 | 2,666,800 |
| Dec 18, 2023 | 8.79 | 8.99 | 8.61 | 8.64 | 8.52 | 877,900 |
| Dec 15, 2023 | 8.97 | 8.99 | 8.58 | 8.76 | 8.64 | 1,579,300 |
| Dec 14, 2023 | 0.08 Dividend | |||||
| Dec 14, 2023 | 8.69 | 9.16 | 8.69 | 8.90 | 8.78 | 1,169,900 |
| Dec 13, 2023 | 7.89 | 8.49 | 7.80 | 8.47 | 8.28 | 1,165,600 |
| Dec 12, 2023 | 8.20 | 8.20 | 7.91 | 7.92 | 7.74 | 675,600 |
| Dec 11, 2023 | 8.49 | 8.60 | 8.13 | 8.16 | 7.98 | 2,075,100 |
| Dec 8, 2023 | 7.88 | 8.58 | 7.75 | 8.54 | 8.35 | 1,723,700 |
| Dec 7, 2023 | 7.89 | 8.01 | 7.83 | 7.87 | 7.69 | 1,127,900 |
| Dec 6, 2023 | 7.99 | 8.19 | 7.78 | 7.84 | 7.66 | 723,700 |
| Dec 5, 2023 | 8.18 | 8.25 | 7.85 | 7.91 | 7.73 | 1,221,100 |
| Dec 4, 2023 | 8.14 | 8.40 | 8.14 | 8.22 | 8.03 | 752,900 |
| Dec 1, 2023 | 7.74 | 8.32 | 7.70 | 8.20 | 8.01 | 1,365,900 |
| Nov 30, 2023 | 7.82 | 7.89 | 7.64 | 7.73 | 7.56 | 2,104,300 |
| Nov 29, 2023 | 7.73 | 7.90 | 7.61 | 7.77 | 7.59 | 695,200 |
| Nov 28, 2023 | 7.72 | 7.77 | 7.45 | 7.58 | 7.41 | 1,143,900 |
| Nov 27, 2023 | 7.95 | 7.99 | 7.77 | 7.78 | 7.60 | 1,589,600 |
| Nov 24, 2023 | 8.04 | 8.14 | 7.99 | 8.03 | 7.85 | 249,200 |
| Nov 22, 2023 | 8.10 | 8.24 | 7.97 | 8.08 | 7.90 | 682,600 |
| Nov 21, 2023 | 8.13 | 8.13 | 7.98 | 8.03 | 7.85 | 1,182,200 |
| Nov 20, 2023 | 8.02 | 8.31 | 7.89 | 8.25 | 8.06 | 1,244,600 |
| Nov 17, 2023 | 7.80 | 8.10 | 7.68 | 8.05 | 7.87 | 2,110,700 |
| Nov 16, 2023 | 7.81 | 7.81 | 7.42 | 7.69 | 7.52 | 2,257,600 |
| Nov 15, 2023 | 7.71 | 8.02 | 7.69 | 7.90 | 7.72 | 874,600 |
| Nov 14, 2023 | 7.56 | 7.86 | 7.47 | 7.65 | 7.48 | 1,462,400 |
| Nov 13, 2023 | 7.26 | 7.30 | 6.98 | 7.08 | 6.92 | 827,100 |
| Nov 10, 2023 | 7.35 | 7.50 | 7.18 | 7.35 | 7.18 | 880,400 |
| Nov 9, 2023 | 6.88 | 7.56 | 6.88 | 7.29 | 7.13 | 1,606,400 |
| Nov 8, 2023 | 6.70 | 7.23 | 6.52 | 6.87 | 6.71 | 1,440,000 |
| Nov 7, 2023 | 7.53 | 7.65 | 7.33 | 7.44 | 7.27 | 807,100 |
| Nov 6, 2023 | 7.73 | 7.73 | 7.45 | 7.55 | 7.38 | 1,081,700 |
| Nov 3, 2023 | 7.32 | 7.91 | 7.32 | 7.77 | 7.59 | 1,396,700 |
| Nov 2, 2023 | 6.41 | 7.14 | 6.41 | 7.10 | 6.94 | 1,194,000 |
| Nov 1, 2023 | 6.56 | 6.56 | 6.21 | 6.28 | 6.14 | 688,500 |
| Oct 31, 2023 | 6.36 | 6.53 | 6.33 | 6.52 | 6.37 | 1,064,100 |
| Oct 30, 2023 | 6.18 | 6.42 | 6.16 | 6.36 | 6.22 | 824,400 |
| Oct 27, 2023 | 6.25 | 6.30 | 6.04 | 6.07 | 5.93 | 807,300 |
| Oct 26, 2023 | 6.10 | 6.23 | 5.97 | 6.20 | 6.06 | 928,400 |
| Oct 25, 2023 | 6.27 | 6.30 | 6.11 | 6.12 | 5.98 | 872,200 |
| Oct 24, 2023 | 6.36 | 6.52 | 6.24 | 6.32 | 6.18 | 1,085,800 |
| Oct 23, 2023 | 6.35 | 6.54 | 6.21 | 6.31 | 6.17 | 1,010,400 |
| Oct 20, 2023 | 6.54 | 6.63 | 6.35 | 6.41 | 6.26 | 933,600 |
| Oct 19, 2023 | 6.59 | 6.74 | 6.54 | 6.57 | 6.42 | 1,075,000 |
| Oct 18, 2023 | 6.61 | 6.69 | 6.52 | 6.57 | 6.42 | 668,100 |
| Oct 17, 2023 | 6.57 | 6.87 | 6.56 | 6.76 | 6.61 | 989,600 |
| Oct 16, 2023 | 6.17 | 6.66 | 6.14 | 6.57 | 6.42 | 1,954,600 |
| Oct 13, 2023 | 6.00 | 6.12 | 6.00 | 6.08 | 5.94 | 1,003,600 |
| Oct 12, 2023 | 6.30 | 6.39 | 5.98 | 6.04 | 5.90 | 1,143,400 |
| Oct 11, 2023 | 6.30 | 6.44 | 6.22 | 6.30 | 6.16 | 1,456,600 |
| Oct 10, 2023 | 6.29 | 6.36 | 6.21 | 6.27 | 6.13 | 2,929,900 |
| Oct 9, 2023 | 6.17 | 6.41 | 6.13 | 6.19 | 6.05 | 2,113,900 |
| Oct 6, 2023 | 6.12 | 6.32 | 6.03 | 6.29 | 6.15 | 951,200 |
| Oct 5, 2023 | 6.29 | 6.32 | 6.13 | 6.19 | 6.05 | 1,510,700 |
| Oct 4, 2023 | 6.35 | 6.44 | 6.18 | 6.26 | 6.12 | 996,900 |
| Oct 3, 2023 | 6.67 | 6.67 | 6.31 | 6.35 | 6.21 | 1,616,200 |
| Oct 2, 2023 | 6.93 | 6.95 | 6.64 | 6.73 | 6.58 | 1,026,400 |
| Sep 29, 2023 | 7.06 | 7.15 | 6.84 | 6.92 | 6.76 | 1,241,000 |
| Sep 28, 2023 | 6.78 | 7.10 | 6.78 | 7.00 | 6.84 | 787,200 |
| Sep 27, 2023 | 6.77 | 6.99 | 6.68 | 6.73 | 6.58 | 1,661,300 |
| Sep 26, 2023 | 6.85 | 7.00 | 6.70 | 6.75 | 6.60 | 1,039,700 |
| Sep 25, 2023 | 7.06 | 7.16 | 6.87 | 6.90 | 6.74 | 1,053,800 |
| Sep 22, 2023 | 7.38 | 7.54 | 7.07 | 7.10 | 6.94 | 1,393,700 |
| Sep 21, 2023 | 7.12 | 7.38 | 7.07 | 7.26 | 7.10 | 903,300 |
| Sep 20, 2023 | 7.51 | 7.51 | 7.14 | 7.15 | 6.99 | 998,500 |
| Sep 19, 2023 | 7.41 | 7.55 | 7.33 | 7.37 | 7.20 | 1,329,100 |
| Sep 18, 2023 | 7.58 | 7.68 | 7.28 | 7.38 | 7.21 | 1,434,600 |
| Sep 15, 2023 | 7.95 | 8.06 | 7.55 | 7.58 | 7.41 | 1,947,600 |
| Sep 14, 2023 | 0.08 Dividend | |||||
| Sep 14, 2023 | 7.49 | 8.03 | 7.45 | 7.97 | 7.79 | 1,181,600 |
| Sep 13, 2023 | 7.70 | 7.75 | 7.40 | 7.44 | 7.19 | 890,700 |
| Sep 12, 2023 | 7.47 | 7.71 | 7.28 | 7.68 | 7.43 | 1,711,800 |
| Sep 11, 2023 | 7.06 | 7.57 | 7.06 | 7.37 | 7.13 | 1,864,600 |
| Sep 8, 2023 | 6.96 | 7.08 | 6.87 | 7.05 | 6.82 | 888,300 |
| Sep 7, 2023 | 7.10 | 7.15 | 6.72 | 6.85 | 6.62 | 1,526,500 |
| Sep 6, 2023 | 7.23 | 7.36 | 7.05 | 7.11 | 6.87 | 815,800 |
| Sep 5, 2023 | 7.64 | 7.71 | 7.26 | 7.26 | 7.02 | 1,027,900 |
| Sep 1, 2023 | 8.06 | 8.10 | 7.07 | 7.81 | 7.55 | 1,971,300 |
| Aug 31, 2023 | 8.21 | 8.32 | 8.01 | 8.06 | 7.79 | 591,800 |
| Aug 30, 2023 | 8.25 | 8.30 | 8.14 | 8.21 | 7.94 | 429,500 |
| Aug 29, 2023 | 8.10 | 8.36 | 8.04 | 8.28 | 8.01 | 597,000 |
| Aug 28, 2023 | 7.94 | 8.20 | 7.94 | 8.05 | 7.78 | 508,600 |
| Aug 25, 2023 | 8.15 | 8.23 | 7.87 | 7.88 | 7.62 | 626,800 |
| Aug 24, 2023 | 7.89 | 8.14 | 7.88 | 8.11 | 7.84 | 616,900 |
| Aug 23, 2023 | 7.98 | 8.08 | 7.89 | 7.95 | 7.69 | 684,400 |
| Aug 22, 2023 | 8.20 | 8.29 | 7.95 | 7.96 | 7.70 | 470,900 |
| Aug 21, 2023 | 8.07 | 8.20 | 8.02 | 8.16 | 7.89 | 688,900 |
| Aug 18, 2023 | 8.28 | 8.49 | 8.06 | 8.10 | 7.83 | 684,100 |
| Aug 17, 2023 | 8.16 | 8.43 | 8.11 | 8.38 | 8.10 | 734,700 |
| Aug 16, 2023 | 8.60 | 8.68 | 8.13 | 8.13 | 7.86 | 573,000 |
| Aug 15, 2023 | 8.64 | 8.73 | 8.48 | 8.62 | 8.33 | 517,600 |
| Aug 14, 2023 | 8.88 | 8.93 | 8.47 | 8.79 | 8.50 | 738,100 |
| Aug 11, 2023 | 8.83 | 8.99 | 8.83 | 8.94 | 8.64 | 553,100 |
| Aug 10, 2023 | 8.89 | 9.21 | 8.78 | 8.92 | 8.62 | 874,300 |
| Aug 9, 2023 | 9.37 | 9.38 | 8.88 | 8.88 | 8.59 | 1,645,200 |
| Aug 8, 2023 | 9.56 | 9.62 | 9.24 | 9.53 | 9.21 | 1,244,200 |
| Aug 7, 2023 | 10.52 | 10.52 | 9.64 | 9.84 | 9.51 | 1,456,200 |
| Aug 4, 2023 | 9.15 | 10.69 | 8.94 | 10.50 | 10.15 | 2,053,700 |
| Aug 3, 2023 | 8.90 | 8.94 | 8.66 | 8.73 | 8.44 | 787,700 |
| Aug 2, 2023 | 9.17 | 9.17 | 8.77 | 8.98 | 8.68 | 913,900 |
| Aug 1, 2023 | 9.42 | 9.43 | 9.05 | 9.20 | 8.90 | 687,900 |
| Jul 31, 2023 | 9.18 | 9.58 | 9.10 | 9.47 | 9.16 | 866,300 |
| Jul 28, 2023 | 9.01 | 9.25 | 8.98 | 9.08 | 8.78 | 670,700 |
| Jul 27, 2023 | 9.13 | 9.26 | 8.82 | 8.89 | 8.60 | 862,500 |
| Jul 26, 2023 | 8.83 | 9.12 | 8.83 | 8.98 | 8.68 | 733,100 |
| Jul 25, 2023 | 8.97 | 9.08 | 8.79 | 8.81 | 8.52 | 555,700 |
| Jul 24, 2023 | 8.92 | 9.09 | 8.83 | 9.04 | 8.74 | 655,500 |
| Jul 21, 2023 | 9.15 | 9.24 | 8.85 | 8.88 | 8.59 | 618,200 |
| Jul 20, 2023 | 9.44 | 9.49 | 9.00 | 9.11 | 8.81 | 838,800 |
| Jul 19, 2023 | 9.62 | 9.79 | 9.38 | 9.44 | 9.13 | 1,145,700 |
| Jul 18, 2023 | 9.02 | 9.57 | 9.02 | 9.57 | 9.25 | 745,100 |
| Jul 17, 2023 | 8.82 | 9.04 | 8.70 | 8.99 | 8.69 | 851,400 |
| Jul 14, 2023 | 9.01 | 9.01 | 8.75 | 8.82 | 8.53 | 998,500 |
| Jul 13, 2023 | 8.92 | 9.15 | 8.83 | 9.11 | 8.81 | 928,400 |
| Jul 12, 2023 | 8.80 | 8.90 | 8.66 | 8.85 | 8.56 | 848,100 |
| Jul 11, 2023 | 8.39 | 8.69 | 8.34 | 8.55 | 8.27 | 631,900 |
| Jul 10, 2023 | 8.33 | 8.76 | 8.28 | 8.37 | 8.09 | 905,400 |
| Jul 7, 2023 | 7.77 | 8.49 | 7.77 | 8.37 | 8.09 | 1,661,700 |
| Jul 6, 2023 | 7.74 | 7.79 | 7.53 | 7.78 | 7.52 | 631,500 |
| Jul 5, 2023 | 7.90 | 7.98 | 7.69 | 7.87 | 7.61 | 592,500 |
| Jul 3, 2023 | 7.97 | 8.13 | 7.91 | 8.01 | 7.74 | 624,800 |
| Jun 30, 2023 | 8.06 | 8.09 | 7.81 | 7.88 | 7.62 | 671,600 |
| Jun 29, 2023 | 7.77 | 8.07 | 7.77 | 7.98 | 7.72 | 889,300 |
| Jun 28, 2023 | 7.65 | 7.78 | 7.44 | 7.76 | 7.50 | 782,700 |
| Jun 27, 2023 | 7.48 | 7.82 | 7.37 | 7.72 | 7.46 | 934,500 |
| Jun 26, 2023 | 7.15 | 7.47 | 7.15 | 7.39 | 7.15 | 868,700 |
| Jun 23, 2023 | 6.89 | 7.34 | 6.89 | 7.19 | 6.95 | 2,737,100 |
| Jun 22, 2023 | 7.15 | 7.16 | 6.86 | 6.93 | 6.70 | 899,400 |
| Jun 21, 2023 | 7.19 | 7.30 | 7.09 | 7.19 | 6.95 | 663,100 |
| Jun 20, 2023 | 7.40 | 7.48 | 7.18 | 7.19 | 6.95 | 922,000 |
| Jun 16, 2023 | 7.59 | 7.64 | 7.37 | 7.46 | 7.21 | 1,244,700 |
| Jun 15, 2023 | 7.31 | 7.56 | 7.31 | 7.50 | 7.25 | 861,600 |
| Jun 14, 2023 | 0.08 Dividend | |||||
| Jun 14, 2023 | 7.62 | 7.79 | 7.35 | 7.40 | 7.15 | 777,900 |
| Jun 13, 2023 | 7.66 | 7.89 | 7.59 | 7.64 | 7.31 | 712,800 |
| Jun 12, 2023 | 7.58 | 7.80 | 7.55 | 7.60 | 7.27 | 801,800 |
| Jun 9, 2023 | 7.94 | 7.96 | 7.56 | 7.63 | 7.30 | 677,700 |
| Jun 8, 2023 | 8.04 | 8.08 | 7.77 | 7.99 | 7.64 | 944,700 |
| Jun 7, 2023 | 7.91 | 8.25 | 7.88 | 8.08 | 7.73 | 1,197,400 |
| Jun 6, 2023 | 7.32 | 7.90 | 7.32 | 7.78 | 7.44 | 872,800 |
| Jun 5, 2023 | 7.52 | 7.56 | 7.26 | 7.36 | 7.04 | 764,200 |
| Jun 2, 2023 | 7.14 | 7.62 | 7.14 | 7.58 | 7.25 | 1,408,900 |
| Jun 1, 2023 | 7.03 | 7.14 | 6.85 | 6.92 | 6.62 | 1,167,500 |
| May 31, 2023 | 7.29 | 7.34 | 6.92 | 7.03 | 6.73 | 1,385,600 |
| May 30, 2023 | 7.36 | 7.65 | 7.25 | 7.39 | 7.07 | 1,017,200 |
| May 26, 2023 | 7.16 | 7.42 | 7.10 | 7.28 | 6.97 | 1,264,000 |
| May 25, 2023 | 7.49 | 7.58 | 7.13 | 7.16 | 6.85 | 1,077,600 |
| May 24, 2023 | 7.85 | 7.97 | 7.56 | 7.61 | 7.28 | 963,400 |
| May 23, 2023 | 7.91 | 8.24 | 7.91 | 7.96 | 7.62 | 1,024,300 |
| May 22, 2023 | 7.94 | 7.98 | 7.82 | 7.93 | 7.59 | 808,400 |
| May 19, 2023 | 8.13 | 8.14 | 7.80 | 7.89 | 7.55 | 839,100 |
| May 18, 2023 | 8.25 | 8.25 | 7.64 | 8.09 | 7.74 | 1,595,400 |
| May 17, 2023 | 7.58 | 8.12 | 7.53 | 8.09 | 7.74 | 1,255,100 |
| May 16, 2023 | 7.54 | 7.61 | 7.28 | 7.48 | 7.16 | 1,028,800 |
| May 15, 2023 | 7.55 | 7.92 | 7.52 | 7.61 | 7.28 | 1,349,000 |
| May 12, 2023 | 7.23 | 7.66 | 7.20 | 7.60 | 7.27 | 2,402,800 |
| May 11, 2023 | 6.70 | 7.42 | 6.62 | 7.23 | 6.92 | 2,922,900 |
| May 10, 2023 | 7.23 | 7.30 | 6.66 | 6.84 | 6.54 | 1,062,100 |
| May 9, 2023 | 7.25 | 7.29 | 6.95 | 7.13 | 6.82 | 2,143,100 |
| May 8, 2023 | 7.06 | 7.54 | 7.05 | 7.29 | 6.97 | 1,788,100 |
| May 5, 2023 | 6.73 | 7.13 | 6.50 | 7.01 | 6.71 | 2,537,500 |
| May 4, 2023 | 7.31 | 7.31 | 6.58 | 6.70 | 6.41 | 2,085,300 |
| May 3, 2023 | 7.46 | 7.69 | 7.31 | 7.33 | 7.01 | 1,402,700 |
| May 2, 2023 | 7.85 | 7.91 | 7.35 | 7.44 | 7.12 | 4,930,600 |
| May 1, 2023 | 7.70 | 7.92 | 7.69 | 7.90 | 7.56 | 1,347,900 |
| Apr 28, 2023 | 7.55 | 7.83 | 7.54 | 7.71 | 7.38 | 1,556,600 |
| Apr 27, 2023 | 7.54 | 7.65 | 7.45 | 7.58 | 7.25 | 871,400 |
| Apr 26, 2023 | 7.62 | 7.68 | 7.40 | 7.45 | 7.13 | 1,222,000 |
| Apr 25, 2023 | 7.88 | 7.96 | 7.50 | 7.53 | 7.20 | 1,135,900 |
| Apr 24, 2023 | 7.93 | 8.13 | 7.84 | 7.97 | 7.63 | 829,700 |
| Apr 21, 2023 | 8.22 | 8.24 | 7.87 | 7.92 | 7.58 | 1,160,900 |
| Apr 20, 2023 | 8.36 | 8.41 | 8.17 | 8.21 | 7.85 | 680,800 |
| Apr 19, 2023 | 8.22 | 8.53 | 8.08 | 8.48 | 8.11 | 891,700 |
Related Tickers
SSP The E.W. Scripps Company
3.4500
+4.70%
TGNA TEGNA Inc.
13.54
+2.03%
IHRT iHeartMedia, Inc.
1.9300
-1.03%
CMLS Cumulus Media Inc.
2.7900
+1.45%
BBGI Beasley Broadcast Group, Inc.
0.7320
-0.39%
LSXMK The Liberty SiriusXM Group
24.21
+0.04%
LSXMA The Liberty SiriusXM Group
24.33
+0.04%
UONEK Urban One, Inc.
1.5700
-2.48%
SALM Salem Media Group, Inc.
0.3730
-1.84%
LSXMB The Liberty SiriusXM Group
25.78
0.00%