Italia markets closed

Gray Television, Inc. (GTN-A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,190,00 (0,00%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20248,198,198,198,198,19176
30 apr 20247,847,847,847,847,84200
29 apr 20248,218,218,218,218,21100
26 apr 20248,408,737,738,708,701.200
25 apr 20248,558,558,438,438,43400
24 apr 20248,578,578,578,578,57500
23 apr 20247,778,437,778,438,431.000
22 apr 20245,908,135,908,118,114.200
19 apr 20246,156,155,955,955,951.300
18 apr 20246,446,445,946,156,158.600
17 apr 20247,177,177,157,157,15200
16 apr 20246,957,156,947,117,113.600
15 apr 20247,057,057,057,057,05-
12 apr 20247,457,457,057,057,05900
11 apr 20247,757,757,757,757,75200
10 apr 20247,457,457,457,457,45200
09 apr 20247,457,457,457,457,45-
08 apr 20248,108,107,457,457,452.900
05 apr 20248,108,108,108,108,10-
04 apr 20247,998,157,998,108,103.700
03 apr 20247,977,977,977,977,97-
02 apr 20247,978,007,667,977,971.300
01 apr 20248,748,747,607,957,953.500
28 mar 20247,999,007,908,618,6112.500
27 mar 20247,857,857,857,857,85200
26 mar 20247,857,857,857,857,85200
25 mar 20247,747,847,747,847,84300
22 mar 20247,507,697,507,577,571.200
21 mar 20247,307,577,307,577,572.300
20 mar 20247,227,227,227,227,22300
19 mar 20246,887,136,887,137,13400
18 mar 20247,107,106,646,646,641.700
15 mar 20246,346,976,346,956,957.900
14 mar 20246,106,106,106,106,10600
14 mar 20240.08 Dividendo
13 mar 20246,266,266,166,166,08400
12 mar 20246,306,306,306,306,22-
11 mar 20246,106,306,106,306,221.000
08 mar 20246,236,236,236,236,15500
07 mar 20246,586,586,586,586,49400
06 mar 20246,366,966,366,716,625.100
05 mar 20246,266,266,106,106,021.100
04 mar 20246,826,826,506,506,421.400
01 mar 20246,536,536,506,506,42500
29 feb 20246,406,616,406,616,52600
28 feb 20246,536,576,346,346,262.200
27 feb 20246,996,996,996,996,90-
26 feb 20247,437,436,996,996,90700
23 feb 20247,687,686,096,946,8513.700
22 feb 20248,098,097,987,987,881.100
21 feb 20247,967,967,967,967,86700
20 feb 20248,278,278,278,278,16200
16 feb 20248,078,078,078,077,97300
15 feb 20247,817,817,797,797,69300
14 feb 20248,268,268,268,268,15-
13 feb 20248,268,268,268,268,15100
12 feb 20247,977,977,977,977,87200
09 feb 20247,457,997,457,977,874.700
08 feb 20247,477,477,477,477,37900
07 feb 20247,687,687,207,307,216.000
06 feb 20248,718,718,358,458,341.400
05 feb 20248,708,838,308,758,642.500
02 feb 20249,029,188,569,189,061.000
01 feb 20249,329,329,009,199,074.000
31 gen 20249,069,229,069,179,051.400
30 gen 20249,079,209,059,199,075.200
29 gen 20248,879,198,879,199,073.400
26 gen 20249,199,209,049,048,92500
25 gen 20249,069,348,919,349,227.700
24 gen 20249,229,228,938,938,811.900
23 gen 20249,259,428,708,708,591.200
22 gen 20248,568,708,568,708,591.100
19 gen 20248,538,608,538,608,491.700
18 gen 20248,918,918,538,538,421.700
17 gen 20248,538,778,538,778,661.800
16 gen 20249,119,119,119,118,99-
12 gen 20249,109,178,979,118,994.800
11 gen 20248,788,788,788,788,67200
10 gen 20248,939,108,939,108,98700
09 gen 20248,808,808,808,808,69-
08 gen 20248,808,808,808,808,69400
05 gen 20248,828,828,548,548,43900
04 gen 20249,009,009,009,008,88200
03 gen 20249,059,059,059,058,93400
02 gen 20248,808,928,808,928,80800
29 dic 20238,568,758,568,578,462.100
28 dic 20238,958,978,738,778,668.500
27 dic 20238,898,898,898,898,77300
26 dic 20238,668,698,658,658,543.800
22 dic 20239,079,079,079,078,95500
21 dic 20238,668,848,668,848,73400
20 dic 20239,069,068,618,698,582.100
19 dic 20239,259,258,908,908,785.400
18 dic 20239,509,509,079,078,952.300
15 dic 20238,719,508,719,269,146.100
14 dic 20238,909,158,718,718,604.400
14 dic 20230.08 Dividendo
13 dic 20238,009,048,008,438,243.600
12 dic 20238,868,868,178,177,99400
11 dic 20238,728,728,728,728,53500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...