Gray Media, Inc (GTN.A) stock
GTN.ANYSETelevision Broadcasting StationsFiscal year ends December 31Also trades as GTN
$6.74+1.53 (+29.37%)
Close on Oct 29, 2026Market cap $674.00MP/E –Yield 4.75%
Price history
Gray Media share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$6.74
+29.37% on the day
52-week range
$4.57 – $15.33
-56.0% from the high
Change over 52 weeks
-23.5%
From $8.81 on Oct 29, 2025
Average volume
3,338
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.68 | $7.00 | $4.91 | $6.74 | +11.40% | 63,575 |
| Oct 19, 2026 | $5.90 | $7.18 | $5.35 | $6.05 | +4.67% | 20,167 |
| Oct 12, 2026 | $4.64 | $6.40 | $4.57 | $5.78 | +14.91% | 34,829 |
| Oct 5, 2026 | $4.98 | $5.42 | $4.75 | $5.03 | -3.27% | 8,846 |
| Sep 28, 2026 | $5.21 | $5.79 | $4.71 | $5.20 | -2.62% | 11,979 |
| Sep 21, 2026 | $5.11 | $5.56 | $4.84 | $5.34 | +4.71% | 7,489 |
| Sep 14, 2026 | $5.31 | $5.84 | $5.10 | $5.10 | -12.22% | 31,642 |
| Sep 8, 2026 | $5.97 | $5.97 | $5.81 | $5.81 | -2.68% | 1,044 |
| Aug 31, 2026 | $6.41 | $6.41 | $5.50 | $5.97 | -1.16% | 6,354 |
| Aug 24, 2026 | $6.87 | $8.13 | $5.75 | $6.04 | +7.09% | 42,417 |
| Aug 17, 2026 | $5.83 | $5.83 | $5.58 | $5.64 | -5.05% | 2,192 |
| Aug 10, 2026 | $6.00 | $6.11 | $5.80 | $5.94 | +1.02% | 5,605 |
| Aug 3, 2026 | $6.60 | $7.09 | $5.50 | $5.88 | -13.53% | 13,977 |
| Jul 27, 2026 | $6.52 | $7.06 | $6.52 | $6.80 | -1.45% | 4,499 |
| Jul 20, 2026 | $8.15 | $8.62 | $6.67 | $6.90 | -7.26% | 7,485 |
| Jul 13, 2026 | $7.01 | $7.58 | $7.01 | $7.44 | +4.64% | 2,331 |
| Jul 6, 2026 | $7.50 | $7.50 | $7.11 | $7.11 | +0.42% | 1,495 |
| Jun 29, 2026 | $7.68 | $8.00 | $6.96 | $7.08 | +2.46% | 14,890 |
| Jun 22, 2026 | $7.58 | $9.29 | $6.91 | $6.91 | +0.14% | 20,751 |
| Jun 15, 2026 | $8.07 | $8.40 | $6.90 | $6.90 | -17.86% | 6,340 |
| Jun 8, 2026 | $8.00 | $8.69 | $7.59 | $8.40 | +6.19% | 10,947 |
| Jun 1, 2026 | $7.58 | $9.30 | $7.20 | $7.91 | +15.31% | 16,136 |
| May 26, 2026 | $8.62 | $8.75 | $6.86 | $6.86 | -17.94% | 22,281 |
| May 18, 2026 | $10.53 | $10.53 | $7.50 | $8.36 | -20.38% | 107,626 |
| May 11, 2026 | $11.35 | $11.56 | $10.50 | $10.50 | -8.69% | 3,587 |
| May 4, 2026 | $10.52 | $12.24 | $10.52 | $11.50 | +7.48% | 18,784 |
| Apr 27, 2026 | $10.32 | $11.39 | $10.32 | $10.70 | +3.68% | 2,123 |
| Apr 20, 2026 | $11.54 | $11.87 | $10.32 | $10.32 | -10.57% | 4,942 |
| Apr 13, 2026 | $11.14 | $11.54 | $11.01 | $11.54 | +3.59% | 1,856 |
| Apr 6, 2026 | $11.03 | $11.96 | $10.20 | $11.14 | -3.13% | 22,233 |
| Mar 30, 2026 | $12.65 | $13.10 | $11.50 | $11.50 | -8.07% | 6,319 |
| Mar 23, 2026 | $11.90 | $15.11 | $11.34 | $12.51 | -3.32% | 38,905 |
| Mar 16, 2026 | $10.72 | $13.51 | $10.28 | $12.94 | +18.82% | 44,257 |
| Mar 9, 2026 | $10.44 | $11.80 | $10.43 | $10.89 | +1.30% | 21,085 |
| Mar 2, 2026 | $10.47 | $10.91 | $10.08 | $10.75 | +0.19% | 23,538 |
| Feb 23, 2026 | $11.65 | $12.60 | $9.34 | $10.73 | -11.69% | 58,900 |
| Feb 17, 2026 | $11.50 | $12.41 | $10.36 | $12.15 | -1.50% | 82,030 |
| Feb 9, 2026 | $15.30 | $15.33 | $10.43 | $12.34 | -12.02% | 333,132 |
| Feb 2, 2026 | $12.89 | $14.93 | $11.79 | $14.02 | +8.77% | 233,807 |
| Jan 26, 2026 | $13.50 | $14.00 | $12.89 | $12.89 | -7.93% | 8,812 |
| Jan 20, 2026 | $13.75 | $14.41 | $12.67 | $14.00 | +3.78% | 6,384 |
| Jan 12, 2026 | $13.30 | $15.13 | $13.10 | $13.49 | +4.01% | 12,748 |
| Jan 5, 2026 | $11.94 | $13.21 | $11.94 | $12.97 | +6.31% | 12,397 |
| Dec 29, 2025 | $9.53 | $13.00 | $9.53 | $12.20 | +24.36% | 29,064 |
| Dec 22, 2025 | $10.40 | $11.01 | $9.80 | $9.81 | -10.00% | 5,392 |
| Dec 15, 2025 | $8.95 | $10.90 | $7.67 | $10.90 | +40.65% | 51,720 |
| Dec 8, 2025 | $7.52 | $9.45 | $7.52 | $7.75 | -11.93% | 17,565 |
| Dec 1, 2025 | $7.77 | $10.00 | $7.77 | $8.80 | +9.73% | 10,451 |
| Nov 24, 2025 | $7.90 | $8.05 | $7.89 | $8.02 | -0.99% | 1,595 |
| Nov 17, 2025 | $8.70 | $8.70 | $7.83 | $8.10 | -6.90% | 3,976 |
| Nov 10, 2025 | $8.81 | $9.50 | $8.59 | $8.70 | -1.25% | 2,696 |
| Nov 3, 2025 | $9.27 | $9.27 | $8.51 | $8.81 | -4.96% | 3,709 |
| Oct 27, 2025 | $10.00 | $10.00 | $8.32 | $9.27 | -7.30% | 4,061 |
| Oct 20, 2025 | $9.51 | $10.90 | $9.30 | $10.00 | +2.88% | 5,877 |
| Oct 13, 2025 | $10.91 | $11.55 | $9.55 | $9.72 | -6.81% | 13,712 |
| Oct 6, 2025 | $10.71 | $12.95 | $9.61 | $10.43 | +3.57% | 24,787 |
| Sep 29, 2025 | $9.90 | $10.18 | $9.70 | $10.07 | +7.17% | 2,199 |
| Sep 22, 2025 | $10.88 | $10.88 | $9.40 | $9.40 | -6.78% | 4,205 |
| Sep 15, 2025 | $9.90 | $10.90 | $9.90 | $10.08 | +1.82% | 2,354 |
| Sep 8, 2025 | $10.00 | $10.00 | $9.90 | $9.90 | -3.88% | 3,215 |
| Sep 2, 2025 | $10.84 | $10.84 | $9.93 | $10.30 | -5.07% | 6,599 |
| Aug 25, 2025 | $10.40 | $11.00 | $9.98 | $10.85 | +6.06% | 3,101 |
| Aug 18, 2025 | $10.58 | $11.08 | $9.12 | $10.23 | +6.25% | 18,981 |
| Aug 11, 2025 | $10.50 | $11.24 | $8.32 | $9.63 | -4.67% | 20,219 |
| Aug 4, 2025 | $10.65 | $10.65 | $10.10 | $10.10 | -5.16% | 1,815 |
| Jul 28, 2025 | $10.90 | $12.00 | $9.12 | $10.65 | -0.93% | 10,113 |
| Jul 21, 2025 | $11.26 | $12.80 | $10.60 | $10.75 | +0.75% | 21,130 |
| Jul 14, 2025 | $11.37 | $11.90 | $9.60 | $10.67 | -4.60% | 19,639 |
| Jul 7, 2025 | $11.49 | $12.50 | $11.12 | $11.19 | -0.93% | 15,681 |
| Jun 30, 2025 | $11.05 | $11.36 | $10.11 | $11.29 | +9.61% | 5,884 |
| Jun 23, 2025 | $9.34 | $11.75 | $8.55 | $10.30 | +13.69% | 32,492 |
| Jun 16, 2025 | $9.61 | $9.61 | $8.10 | $9.06 | -5.82% | 14,792 |
| Jun 9, 2025 | $8.05 | $12.00 | $7.43 | $9.62 | +20.25% | 76,876 |
| Jun 2, 2025 | $8.23 | $8.69 | $7.90 | $8.00 | -8.88% | 3,681 |
| May 26, 2025 | $8.77 | $9.70 | $7.60 | $8.78 | -9.48% | 21,964 |
| May 19, 2025 | $7.94 | $9.70 | $7.73 | $9.70 | +27.97% | 3,513 |
| May 12, 2025 | $7.70 | $8.26 | $7.58 | $7.58 | -0.26% | 2,210 |
| May 5, 2025 | $7.51 | $7.82 | $6.66 | $7.60 | -3.92% | 12,556 |
| Apr 28, 2025 | $7.10 | $8.87 | $6.73 | $7.91 | +10.78% | 38,230 |
| Apr 21, 2025 | $6.49 | $7.23 | $6.49 | $7.14 | +7.37% | 4,367 |
| Apr 14, 2025 | $7.16 | $7.16 | $6.65 | $6.65 | -6.47% | 2,272 |
| Apr 7, 2025 | $6.88 | $7.22 | $6.50 | $7.11 | +0.35% | 18,428 |
| Mar 31, 2025 | $7.93 | $7.93 | $7.09 | $7.09 | -10.20% | 2,868 |
| Mar 24, 2025 | $8.18 | $8.55 | $7.71 | $7.89 | -7.72% | 12,592 |
| Mar 17, 2025 | $6.96 | $8.85 | $6.70 | $8.55 | +24.64% | 20,718 |
| Mar 10, 2025 | $6.69 | $7.00 | $6.00 | $6.86 | +2.39% | 12,604 |
| Mar 3, 2025 | $6.31 | $6.78 | $6.00 | $6.70 | +2.29% | 12,548 |
| Feb 24, 2025 | $6.58 | $7.98 | $6.52 | $6.55 | -1.95% | 14,150 |
| Feb 18, 2025 | $6.98 | $6.98 | $6.63 | $6.68 | -4.57% | 4,095 |
| Feb 10, 2025 | $7.29 | $7.55 | $6.49 | $7.00 | -2.78% | 13,797 |
| Feb 3, 2025 | $7.40 | $7.50 | $7.03 | $7.20 | -3.03% | 12,612 |
| Jan 27, 2025 | $7.33 | $7.71 | $7.25 | $7.43 | -0.34% | 38,689 |
| Jan 21, 2025 | $7.10 | $7.68 | $7.10 | $7.45 | +4.63% | 45,772 |
| Jan 13, 2025 | $7.30 | $7.78 | $6.72 | $7.12 | -0.97% | 51,776 |
| Jan 6, 2025 | $7.05 | $7.34 | $7.00 | $7.19 | +1.70% | 14,238 |
| Dec 30, 2024 | $6.90 | $7.30 | $6.83 | $7.07 | +4.28% | 33,945 |
| Dec 23, 2024 | $6.51 | $7.50 | $6.37 | $6.78 | +1.80% | 58,981 |
| Dec 16, 2024 | $6.95 | $6.95 | $5.77 | $6.66 | -3.06% | 148,508 |
| Dec 9, 2024 | $6.38 | $7.85 | $5.90 | $6.87 | +3.62% | 85,813 |
| Dec 2, 2024 | $6.81 | $7.40 | $6.46 | $6.63 | -9.05% | 210,327 |
| Nov 25, 2024 | $7.38 | $7.65 | $6.68 | $7.29 | -4.33% | 190,529 |
| Nov 18, 2024 | $8.40 | $8.77 | $6.62 | $7.62 | -8.30% | 35,122 |
| Nov 11, 2024 | $7.55 | $10.60 | $5.00 | $8.31 | +9.63% | 440,748 |
| Nov 4, 2024 | $8.10 | $8.40 | $7.42 | $7.58 | -6.19% | 7,625 |
| Oct 28, 2024 | $7.76 | $8.57 | $7.76 | $8.08 | +4.12% | 4,924 |
| Oct 21, 2024 | $7.45 | $7.83 | $7.23 | $7.76 | +7.18% | 4,149 |
| Oct 14, 2024 | $7.63 | $7.63 | $7.22 | $7.24 | -0.41% | 4,900 |
| Oct 7, 2024 | $7.39 | $7.57 | $7.05 | $7.27 | +0.97% | 19,123 |
| Sep 30, 2024 | $6.87 | $8.04 | $6.76 | $7.20 | +7.14% | 43,400 |
| Sep 23, 2024 | $7.33 | $7.97 | $6.36 | $6.72 | -8.94% | 42,700 |
| Sep 16, 2024 | $7.75 | $7.91 | $7.30 | $7.38 | -5.14% | 13,300 |
| Sep 9, 2024 | $8.74 | $8.74 | $7.21 | $7.78 | -2.75% | 14,600 |
| Sep 3, 2024 | $7.52 | $8.00 | $6.76 | $8.00 | +2.30% | 11,400 |
| Aug 26, 2024 | $8.89 | $8.89 | $7.66 | $7.82 | -13.11% | 6,763 |
| Aug 19, 2024 | $8.67 | $9.10 | $8.67 | $9.00 | +5.88% | 3,586 |
| Aug 12, 2024 | $7.86 | $8.50 | $6.90 | $8.50 | +3.16% | 8,500 |
| Aug 5, 2024 | $8.21 | $8.24 | $7.89 | $8.24 | -4.74% | 6,207 |
| Jul 29, 2024 | $9.27 | $9.37 | $8.65 | $8.65 | -5.67% | 5,600 |
| Jul 22, 2024 | $9.49 | $9.49 | $8.38 | $9.17 | -3.47% | 4,610 |
| Jul 15, 2024 | $9.38 | $9.60 | $9.36 | $9.50 | +1.82% | 2,700 |
| Jul 8, 2024 | $8.96 | $9.85 | $8.74 | $9.33 | -1.37% | 17,400 |
| Jul 1, 2024 | $9.04 | $9.70 | $9.04 | $9.46 | +4.65% | 4,200 |
| Jun 24, 2024 | $10.25 | $10.30 | $9.04 | $9.04 | -14.88% | 9,036 |
| Jun 17, 2024 | $7.93 | $10.62 | $7.81 | $10.62 | +33.92% | 44,900 |
| Jun 10, 2024 | $8.43 | $8.43 | $7.90 | $7.93 | -2.10% | 9,000 |
| Jun 3, 2024 | $8.00 | $8.32 | $8.00 | $8.10 | +1.63% | 6,947 |
| May 28, 2024 | $7.68 | $8.02 | $7.68 | $7.97 | +2.97% | 1,500 |
| May 20, 2024 | $8.42 | $8.50 | $7.70 | $7.74 | -8.08% | 5,620 |
| May 13, 2024 | $8.00 | $9.60 | $8.00 | $8.42 | +5.25% | 5,803 |
| May 6, 2024 | $9.07 | $9.07 | $7.60 | $8.00 | -9.09% | 3,014 |
| Apr 29, 2024 | $8.21 | $10.90 | $7.84 | $8.80 | +1.15% | 25,200 |
| Apr 22, 2024 | $5.90 | $8.73 | $5.90 | $8.70 | +46.22% | 7,300 |
| Apr 15, 2024 | $7.05 | $7.17 | $5.94 | $5.95 | -15.60% | 13,760 |
| Apr 8, 2024 | $8.10 | $8.10 | $7.05 | $7.05 | -12.96% | 4,217 |
| Apr 1, 2024 | $8.74 | $8.74 | $7.60 | $8.10 | -5.92% | 8,621 |
| Mar 25, 2024 | $7.74 | $9.00 | $7.74 | $8.61 | +13.74% | 13,200 |
| Mar 18, 2024 | $7.10 | $7.69 | $6.64 | $7.57 | +8.92% | 5,900 |
| Mar 11, 2024 | $6.10 | $6.97 | $6.10 | $6.95 | +11.56% | 10,223 |
| Mar 4, 2024 | $6.82 | $6.96 | $6.10 | $6.23 | -4.15% | 8,500 |
| Feb 26, 2024 | $7.43 | $7.43 | $6.34 | $6.50 | -6.34% | 4,088 |
| Feb 20, 2024 | $8.27 | $8.27 | $6.09 | $6.94 | -14.00% | 15,700 |
| Feb 12, 2024 | $7.97 | $8.26 | $7.79 | $8.07 | +1.25% | 1,000 |
| Feb 5, 2024 | $8.70 | $8.83 | $7.20 | $7.97 | -13.18% | 15,500 |
| Jan 29, 2024 | $8.87 | $9.32 | $8.56 | $9.18 | +1.55% | 15,000 |
| Jan 22, 2024 | $8.56 | $9.42 | $8.56 | $9.04 | +5.12% | 12,400 |
| Jan 16, 2024 | $9.11 | $9.11 | $8.53 | $8.60 | -5.60% | 5,214 |
| Jan 8, 2024 | $8.80 | $9.17 | $8.78 | $9.11 | +6.67% | 6,163 |
| Jan 2, 2024 | $8.80 | $9.05 | $8.54 | $8.54 | -0.35% | 2,300 |
| Dec 26, 2023 | $8.66 | $8.97 | $8.56 | $8.57 | -5.51% | 14,700 |
| Dec 18, 2023 | $9.50 | $9.50 | $8.61 | $9.07 | -2.05% | 10,700 |
| Dec 11, 2023 | $8.72 | $9.50 | $8.00 | $9.26 | +5.11% | 15,000 |
| Dec 4, 2023 | $9.37 | $9.55 | $8.45 | $8.81 | -2.65% | 6,000 |
| Nov 27, 2023 | $8.90 | $9.77 | $8.55 | $9.05 | +3.43% | 9,028 |
| Nov 20, 2023 | $8.50 | $9.00 | $7.83 | $8.75 | +12.61% | 6,400 |
| Nov 13, 2023 | $8.81 | $8.81 | $7.77 | $7.77 | -8.59% | 7,297 |
| Nov 6, 2023 | $8.75 | $8.75 | $8.15 | $8.50 | -2.86% | 1,280 |
| Oct 30, 2023 | $7.31 | $9.18 | $6.24 | $8.75 | +14.53% | 16,200 |
| Oct 23, 2023 | $7.43 | $8.00 | $7.23 | $7.64 | -7.06% | 4,934 |
| Oct 16, 2023 | $7.17 | $8.50 | $6.79 | $8.22 | +11.68% | 6,434 |
| Oct 9, 2023 | $7.19 | $7.75 | $7.19 | $7.36 | -2.90% | 5,000 |
| Oct 2, 2023 | $8.23 | $8.44 | $7.09 | $7.58 | +0.93% | 8,500 |
| Sep 25, 2023 | $7.91 | $8.47 | $7.15 | $7.51 | -5.06% | 6,801 |
| Sep 18, 2023 | $7.63 | $7.97 | $7.29 | $7.91 | +2.20% | 2,000 |
| Sep 11, 2023 | $8.12 | $8.99 | $7.23 | $7.74 | -6.07% | 19,100 |
| Sep 5, 2023 | $8.86 | $8.86 | $8.24 | $8.24 | +1.98% | 3,235 |
| Aug 28, 2023 | $9.19 | $9.29 | $8.08 | $8.08 | -10.62% | 4,700 |
| Aug 21, 2023 | $8.45 | $9.52 | $8.20 | $9.04 | +6.98% | 11,930 |
| Aug 14, 2023 | $9.53 | $9.61 | $8.40 | $8.45 | -11.33% | 19,100 |
| Aug 7, 2023 | $11.00 | $11.00 | $8.82 | $9.53 | -9.50% | 8,500 |
| Jul 31, 2023 | $9.10 | $10.95 | $8.89 | $10.53 | +12.98% | 15,300 |
| Jul 24, 2023 | $9.93 | $9.93 | $9.12 | $9.32 | -5.57% | 15,600 |
| Jul 17, 2023 | $10.00 | $10.38 | $9.22 | $9.87 | -0.90% | 19,800 |
| Jul 10, 2023 | $9.55 | $10.28 | $9.37 | $9.96 | +4.84% | 32,200 |
| Jul 3, 2023 | $9.01 | $10.00 | $8.62 | $9.50 | +4.51% | 38,700 |
| Jun 26, 2023 | $9.13 | $9.80 | $8.90 | $9.09 | -0.33% | 40,500 |
| Jun 20, 2023 | $8.37 | $9.15 | $8.32 | $9.12 | +4.95% | 15,400 |
| Jun 12, 2023 | $8.31 | $9.00 | $8.22 | $8.69 | +3.95% | 20,487 |
| Jun 5, 2023 | $8.27 | $8.57 | $8.08 | $8.36 | -2.45% | 1,058 |
| May 30, 2023 | $7.81 | $8.57 | $7.59 | $8.57 | +13.51% | 6,500 |
| May 22, 2023 | $8.69 | $8.69 | $7.55 | $7.55 | -12.31% | 2,057 |
| May 15, 2023 | $8.02 | $8.61 | $7.83 | $8.61 | +8.71% | 1,836 |
| May 8, 2023 | $8.62 | $8.79 | $7.40 | $7.92 | +5.60% | 20,000 |
| May 1, 2023 | $8.47 | $8.47 | $7.45 | $7.50 | -11.87% | 7,522 |
| Apr 24, 2023 | $8.88 | $9.05 | $8.36 | $8.51 | -4.49% | 4,377 |
| Apr 17, 2023 | $8.72 | $9.45 | $8.55 | $8.91 | +3.60% | 24,800 |
| Apr 10, 2023 | $8.17 | $8.86 | $8.17 | $8.60 | +5.39% | 2,956 |
| Apr 3, 2023 | $8.76 | $8.76 | $7.95 | $8.16 | -4.11% | 10,200 |
| Mar 27, 2023 | $7.97 | $8.83 | $7.94 | $8.51 | +7.45% | 5,800 |
| Mar 20, 2023 | $8.26 | $8.50 | $7.92 | $7.92 | -5.49% | 8,900 |
| Mar 13, 2023 | $9.42 | $9.42 | $8.38 | $8.38 | -6.89% | 7,100 |
| Mar 6, 2023 | $10.44 | $10.45 | $9.00 | $9.00 | -13.54% | 11,000 |
| Feb 27, 2023 | $10.71 | $11.39 | $10.12 | $10.41 | -5.28% | 7,900 |
| Feb 21, 2023 | $12.07 | $12.11 | $10.99 | $10.99 | -5.67% | 3,556 |
| Feb 13, 2023 | $11.30 | $11.83 | $10.54 | $11.65 | +1.48% | 32,100 |
| Feb 6, 2023 | $13.32 | $13.32 | $11.48 | $11.48 | -13.68% | 4,453 |
| Jan 30, 2023 | $12.42 | $14.05 | $12.42 | $13.30 | +1.60% | 4,800 |
| Jan 23, 2023 | $11.56 | $13.09 | $11.56 | $13.09 | +13.24% | 2,302 |
| Jan 17, 2023 | $11.69 | $11.91 | $11.44 | $11.56 | -1.11% | 1,625 |
| Jan 9, 2023 | $11.69 | $11.90 | $11.28 | $11.69 | +2.45% | 4,879 |
| Jan 3, 2023 | $10.82 | $11.41 | $10.65 | $11.41 | +4.78% | 1,800 |
| Dec 27, 2022 | $10.42 | $10.89 | $10.38 | $10.89 | +7.50% | 2,827 |
| Dec 19, 2022 | $11.42 | $11.42 | $9.92 | $10.13 | -11.30% | 4,901 |
| Dec 12, 2022 | $11.00 | $12.20 | $11.00 | $11.42 | +4.20% | 2,808 |
| Dec 5, 2022 | $11.32 | $11.32 | $10.96 | $10.96 | -5.19% | 1,883 |
| Nov 28, 2022 | $10.39 | $11.64 | $10.39 | $11.56 | +7.34% | 7,300 |
| Nov 21, 2022 | $10.89 | $11.00 | $10.45 | $10.77 | +0.19% | 1,537 |
| Nov 14, 2022 | $11.23 | $11.60 | $10.62 | $10.75 | -0.92% | 9,200 |
| Nov 7, 2022 | $9.44 | $10.85 | $8.99 | $10.85 | +20.56% | 18,900 |
| Oct 31, 2022 | $13.10 | $13.91 | $8.50 | $9.00 | -32.08% | 10,800 |
| Oct 24, 2022 | $13.50 | $13.50 | $12.60 | $13.25 | -1.85% | 2,320 |
| Oct 17, 2022 | $13.50 | $13.50 | $13.09 | $13.50 | +4.49% | 1,254 |
| Oct 10, 2022 | $13.73 | $14.00 | $12.52 | $12.92 | -5.07% | 8,201 |
| Oct 3, 2022 | $13.41 | $14.47 | $13.30 | $13.61 | +4.85% | 5,257 |
| Sep 26, 2022 | $14.60 | $14.62 | $12.97 | $12.98 | -9.48% | 6,100 |
| Sep 19, 2022 | $16.48 | $16.76 | $14.34 | $14.34 | -14.74% | 7,300 |
| Sep 12, 2022 | $16.56 | $17.50 | $15.83 | $16.82 | +0.72% | 12,900 |
| Sep 6, 2022 | $16.55 | $17.07 | $16.09 | $16.70 | -0.89% | 5,003 |
| Aug 29, 2022 | $17.94 | $18.24 | $16.70 | $16.85 | -5.23% | 2,816 |
| Aug 22, 2022 | $17.66 | $18.20 | $16.37 | $17.78 | -1.22% | 1,831 |
| Aug 15, 2022 | $18.43 | $19.50 | $17.50 | $18.00 | +7.33% | 5,600 |
| Aug 8, 2022 | $17.80 | $17.82 | $16.77 | $16.77 | -6.37% | 2,032 |
| Aug 1, 2022 | $17.66 | $18.29 | $17.53 | $17.91 | +1.19% | 1,560 |
| Jul 25, 2022 | $17.36 | $17.70 | $17.36 | $17.70 | +3.51% | 3,038 |
| Jul 18, 2022 | $15.57 | $17.16 | $15.57 | $17.10 | +9.83% | 1,485 |
| Jul 11, 2022 | $15.92 | $15.92 | $15.57 | $15.57 | -2.20% | 2,721 |
| Jul 5, 2022 | $14.97 | $15.99 | $14.51 | $15.92 | +2.78% | 4,438 |
| Jun 27, 2022 | $15.21 | $15.97 | $15.21 | $15.49 | +1.57% | 3,400 |
| Jun 21, 2022 | $15.20 | $16.50 | $15.20 | $15.25 | +1.26% | 5,263 |
| Jun 13, 2022 | $16.40 | $17.19 | $15.06 | $15.06 | -13.45% | 2,800 |
| Jun 6, 2022 | $18.03 | $18.03 | $17.32 | $17.40 | -2.41% | 1,921 |
| May 31, 2022 | $18.03 | $18.14 | $17.36 | $17.83 | -0.17% | 3,476 |
| May 23, 2022 | $18.51 | $18.51 | $16.52 | $17.86 | -5.35% | 3,300 |
| May 16, 2022 | $17.63 | $18.87 | $17.63 | $18.87 | +4.83% | 2,408 |
| May 9, 2022 | $16.60 | $18.13 | $16.30 | $18.00 | +3.45% | 9,242 |
| May 2, 2022 | $16.65 | $17.93 | $16.35 | $17.40 | +1.58% | 4,141 |
| Apr 25, 2022 | $18.94 | $18.94 | $17.13 | $17.13 | -7.65% | 4,200 |
| Apr 18, 2022 | $18.60 | $19.98 | $18.14 | $18.55 | -1.01% | 3,200 |
| Apr 11, 2022 | $19.82 | $19.82 | $18.42 | $18.74 | -3.95% | 4,500 |
| Apr 4, 2022 | $20.30 | $21.35 | $18.76 | $19.51 | -5.43% | 13,267 |
| Mar 28, 2022 | $21.67 | $21.67 | $20.43 | $20.63 | -4.84% | 4,200 |
| Mar 21, 2022 | $22.15 | $22.15 | $21.68 | $21.68 | -1.59% | 915 |
| Mar 14, 2022 | $21.47 | $22.03 | $21.36 | $22.03 | +6.17% | 864 |
| Mar 7, 2022 | $21.79 | $22.25 | $20.75 | $20.75 | -9.74% | 1,874 |
| Feb 28, 2022 | $20.50 | $23.29 | $20.50 | $22.99 | +12.42% | 15,000 |
| Feb 22, 2022 | $19.36 | $20.93 | $19.03 | $20.45 | +2.25% | 6,156 |
| Feb 14, 2022 | $20.50 | $22.00 | $19.37 | $20.00 | -2.53% | 9,115 |
| Feb 7, 2022 | $19.31 | $20.53 | $19.13 | $20.52 | +9.21% | 3,552 |
| Jan 31, 2022 | $19.85 | $21.16 | $18.79 | $18.79 | -3.69% | 2,442 |
| Jan 24, 2022 | $20.11 | $20.11 | $18.38 | $19.51 | -2.98% | 5,899 |
| Jan 18, 2022 | $21.03 | $21.82 | $18.40 | $20.11 | -5.68% | 8,700 |
| Jan 10, 2022 | $19.70 | $22.13 | $18.46 | $21.32 | +9.17% | 13,000 |
| Jan 3, 2022 | $18.43 | $20.20 | $18.43 | $19.53 | +6.20% | 2,664 |
| Dec 27, 2021 | $18.30 | $18.80 | $18.30 | $18.39 | -2.23% | 1,808 |
| Dec 20, 2021 | $18.40 | $19.05 | $17.56 | $18.81 | +0.91% | 2,800 |
| Dec 13, 2021 | $21.50 | $21.50 | $17.33 | $18.64 | -7.77% | 11,900 |
| Dec 6, 2021 | $18.85 | $21.75 | $18.85 | $20.21 | +7.21% | 3,067 |
| Nov 29, 2021 | $19.75 | $19.99 | $18.75 | $18.85 | -4.56% | 5,500 |
| Nov 22, 2021 | $20.18 | $20.50 | $19.75 | $19.75 | -4.82% | 2,600 |
| Nov 15, 2021 | $21.63 | $22.12 | $20.75 | $20.75 | -3.53% | 4,400 |
| Nov 8, 2021 | $22.90 | $22.90 | $20.75 | $21.51 | -4.19% | 3,627 |
| Nov 1, 2021 | $22.44 | $23.75 | $21.25 | $22.45 | +0.27% | 4,150 |
| Oct 25, 2021 | $22.00 | $22.75 | $21.55 | $22.39 | +1.77% | 3,121 |
| Oct 18, 2021 | $21.50 | $22.00 | $21.40 | $22.00 | +2.09% | 1,778 |
| Oct 11, 2021 | $23.25 | $23.25 | $21.55 | $21.55 | -3.58% | 1,085 |
| Oct 4, 2021 | $21.06 | $22.35 | $21.06 | $22.35 | +4.59% | 1,264 |
| Sep 27, 2021 | $21.90 | $22.31 | $20.51 | $21.37 | -0.37% | 2,422 |
| Sep 20, 2021 | $20.61 | $21.45 | $19.53 | $21.45 | +9.44% | 10,500 |
| Sep 13, 2021 | $19.81 | $19.81 | $18.29 | $19.60 | +0.51% | 4,100 |
| Sep 7, 2021 | $19.75 | $19.75 | $19.20 | $19.50 | -3.08% | 5,300 |
| Aug 30, 2021 | $21.90 | $21.90 | $20.00 | $20.12 | -0.25% | 7,400 |
| Aug 23, 2021 | $20.38 | $21.50 | $19.52 | $20.17 | -1.03% | 3,486 |
| Aug 16, 2021 | $19.57 | $20.38 | $19.34 | $20.38 | +4.62% | 3,001 |
| Aug 9, 2021 | $20.90 | $20.90 | $19.48 | $19.48 | -6.79% | 2,060 |
| Aug 2, 2021 | $19.38 | $21.50 | $19.38 | $20.90 | +7.40% | 2,700 |
| Jul 26, 2021 | $19.22 | $19.55 | $19.22 | $19.46 | +2.37% | 2,191 |
| Jul 19, 2021 | $18.87 | $20.25 | $18.37 | $19.01 | -5.28% | 6,800 |
| Jul 12, 2021 | $20.90 | $20.90 | $19.64 | $20.07 | -3.97% | 7,500 |
| Jul 6, 2021 | $23.50 | $23.50 | $20.00 | $20.90 | -9.09% | 9,600 |
| Jun 28, 2021 | $21.26 | $22.99 | $21.26 | $22.99 | +7.48% | 11,900 |
| Jun 21, 2021 | $22.50 | $22.50 | $20.54 | $21.39 | -0.28% | 5,400 |
| Jun 14, 2021 | $22.50 | $22.50 | $20.48 | $21.45 | +4.23% | 10,300 |
| Jun 7, 2021 | $21.50 | $22.50 | $20.58 | $20.58 | -0.10% | 2,800 |
| Jun 1, 2021 | $20.73 | $21.48 | $20.60 | $20.60 | -0.53% | 1,769 |
| May 24, 2021 | $21.25 | $22.00 | $20.41 | $20.71 | +1.77% | 11,000 |
| May 17, 2021 | $20.55 | $21.50 | $19.88 | $20.35 | +1.70% | 5,500 |
| May 10, 2021 | $20.35 | $21.75 | $18.87 | $20.01 | -2.86% | 4,600 |
| May 3, 2021 | $18.65 | $22.34 | $18.65 | $20.60 | +10.46% | 21,900 |
| Apr 26, 2021 | $19.38 | $19.38 | $18.57 | $18.65 | -0.59% | 6,119 |
| Apr 19, 2021 | $18.70 | $19.10 | $17.66 | $18.76 | +2.85% | 6,600 |
| Apr 12, 2021 | $18.50 | $18.50 | $17.92 | $18.24 | -0.71% | 4,674 |
| Apr 5, 2021 | $18.02 | $18.71 | $18.02 | $18.37 | +2.34% | 2,300 |
| Mar 29, 2021 | $16.69 | $17.95 | $16.69 | $17.95 | +7.61% | 2,900 |
| Mar 22, 2021 | $19.21 | $19.21 | $16.68 | $16.68 | -13.40% | 5,900 |
| Mar 15, 2021 | $19.09 | $20.15 | $18.41 | $19.26 | -1.23% | 2,100 |
| Mar 8, 2021 | $18.11 | $19.52 | $18.10 | $19.50 | +7.68% | 2,344 |
| Mar 1, 2021 | $16.86 | $18.77 | $16.86 | $18.11 | +2.43% | 3,820 |
| Feb 22, 2021 | $17.73 | $18.99 | $16.40 | $17.68 | +1.73% | 2,700 |
| Feb 16, 2021 | $17.60 | $17.73 | $17.00 | $17.38 | -0.97% | 2,000 |
| Feb 8, 2021 | $16.05 | $17.73 | $16.05 | $17.55 | -1.02% | 3,900 |
| Feb 1, 2021 | $17.50 | $17.73 | $15.88 | $17.73 | +7.45% | 3,186 |
| Jan 25, 2021 | $15.79 | $17.93 | $14.99 | $16.50 | +0.36% | 2,700 |
| Jan 19, 2021 | $17.38 | $17.38 | $16.44 | $16.44 | -0.36% | 3,400 |
| Jan 11, 2021 | $16.50 | $17.04 | $16.50 | $16.50 | -8.84% | 2,700 |
| Jan 4, 2021 | $16.71 | $18.25 | $16.35 | $18.10 | +8.32% | 3,738 |
| Dec 28, 2020 | $16.05 | $17.38 | $16.05 | $16.71 | +4.11% | 6,900 |
| Dec 21, 2020 | $15.98 | $16.10 | $15.55 | $16.05 | +3.88% | 5,700 |
| Dec 14, 2020 | $16.41 | $16.44 | $15.00 | $15.45 | -5.21% | 7,505 |
| Dec 7, 2020 | $16.16 | $16.34 | $16.16 | $16.30 | +0.43% | 1,157 |
| Nov 30, 2020 | $15.65 | $16.23 | $14.89 | $16.23 | +3.71% | 4,139 |
| Nov 23, 2020 | $14.97 | $15.80 | $14.97 | $15.65 | +2.29% | 1,226 |
| Nov 16, 2020 | $15.00 | $15.68 | $14.85 | $15.30 | +2.00% | 7,390 |
| Nov 9, 2020 | $14.11 | $15.00 | $13.72 | $15.00 | +11.61% | 5,213 |
| Nov 2, 2020 | $11.79 | $13.44 | $11.79 | $13.44 | +11.07% | 5,649 |
| Oct 26, 2020 | $12.19 | $12.26 | $11.50 | $12.10 | +2.54% | 7,600 |
| Oct 19, 2020 | $11.75 | $11.80 | $11.25 | $11.80 | -0.76% | 5,124 |
| Oct 12, 2020 | $11.38 | $11.89 | $11.24 | $11.89 | +1.80% | 10,935 |
| Oct 5, 2020 | $11.80 | $12.07 | $11.34 | $11.68 | -5.04% | 9,800 |
| Sep 28, 2020 | $11.64 | $12.55 | $11.21 | $12.30 | +5.67% | 3,995 |
| Sep 21, 2020 | $13.09 | $13.09 | $11.64 | $11.64 | -12.81% | 2,821 |
| Sep 14, 2020 | $11.92 | $13.69 | $11.92 | $13.35 | +10.33% | 3,100 |
| Sep 8, 2020 | $12.49 | $12.95 | $11.76 | $12.10 | 0.00% | 3,800 |
| Aug 31, 2020 | $13.00 | $13.00 | $11.75 | $12.10 | -9.70% | 4,900 |
| Aug 24, 2020 | $13.20 | $13.44 | $12.56 | $13.40 | +0.68% | 8,732 |
| Aug 17, 2020 | $14.19 | $15.04 | $13.06 | $13.31 | +0.53% | 4,300 |
| Aug 10, 2020 | $13.66 | $14.25 | $13.05 | $13.24 | +2.24% | 3,500 |
| Aug 3, 2020 | $13.50 | $13.50 | $12.91 | $12.95 | +1.09% | 1,857 |
| Jul 27, 2020 | $13.05 | $13.29 | $12.56 | $12.81 | -2.51% | 1,130 |
| Jul 20, 2020 | $13.57 | $13.95 | $13.03 | $13.14 | -3.17% | 2,780 |
| Jul 13, 2020 | $12.38 | $13.57 | $12.29 | $13.57 | +9.61% | 4,930 |
| Jul 6, 2020 | $13.50 | $13.50 | $12.38 | $12.38 | -6.35% | 1,125 |
| Jun 29, 2020 | $12.95 | $13.22 | $12.95 | $13.22 | +6.87% | 7,000 |
| Jun 22, 2020 | $12.03 | $13.70 | $12.03 | $12.37 | +7.94% | 7,664 |
| Jun 15, 2020 | $13.39 | $14.40 | $11.46 | $11.46 | -15.11% | 7,527 |
| Jun 8, 2020 | $16.64 | $16.64 | $13.50 | $13.50 | -18.18% | 2,337 |
| Jun 1, 2020 | $15.27 | $16.50 | $13.28 | $16.50 | +10.22% | 19,100 |
| May 26, 2020 | $12.71 | $15.23 | $12.71 | $14.97 | +16.86% | 2,600 |
| May 18, 2020 | $13.91 | $14.80 | $12.81 | $12.81 | -3.32% | 6,619 |
| May 11, 2020 | $12.54 | $13.57 | $11.07 | $13.25 | +0.30% | 4,385 |
| May 4, 2020 | $12.45 | $13.60 | $11.71 | $13.21 | +6.10% | 3,329 |
| Apr 27, 2020 | $11.85 | $12.69 | $11.65 | $12.45 | +15.28% | 3,350 |
| Apr 20, 2020 | $12.21 | $12.21 | $10.15 | $10.80 | -8.09% | 7,100 |
| Apr 13, 2020 | $11.67 | $12.42 | $10.29 | $11.75 | -0.84% | 2,300 |
| Apr 6, 2020 | $10.47 | $11.85 | $10.47 | $11.85 | +13.18% | 1,380 |
| Mar 30, 2020 | $13.36 | $13.36 | $10.38 | $10.47 | -15.29% | 7,010 |
| Mar 23, 2020 | $9.86 | $12.71 | $9.86 | $12.36 | +25.35% | 5,530 |
| Mar 16, 2020 | $10.69 | $10.69 | $8.79 | $9.86 | -11.89% | 19,308 |
| Mar 9, 2020 | $13.85 | $13.85 | $8.55 | $11.19 | -24.65% | 12,100 |
| Mar 2, 2020 | $17.56 | $17.60 | $14.85 | $14.85 | -15.43% | 2,748 |
| Feb 24, 2020 | $19.02 | $19.02 | $15.70 | $17.56 | -7.68% | 12,349 |
| Feb 18, 2020 | $20.21 | $21.00 | $19.02 | $19.02 | -7.67% | 9,100 |
| Feb 10, 2020 | $19.75 | $20.60 | $19.06 | $20.60 | +4.30% | 9,806 |
| Feb 3, 2020 | $19.56 | $19.75 | $19.56 | $19.75 | +2.60% | 641 |
| Jan 27, 2020 | $19.85 | $19.93 | $18.95 | $19.25 | -3.75% | 8,616 |
| Jan 21, 2020 | $19.18 | $21.35 | $18.97 | $20.00 | -6.10% | 7,800 |
| Jan 13, 2020 | $19.87 | $21.85 | $19.87 | $21.30 | +7.20% | 1,351 |
| Jan 6, 2020 | $19.58 | $20.50 | $19.58 | $19.87 | +1.48% | 2,232 |
| Dec 30, 2019 | $20.35 | $20.35 | $19.58 | $19.58 | -3.78% | 1,245 |
| Dec 23, 2019 | $20.40 | $20.40 | $20.11 | $20.35 | -1.21% | 1,285 |
| Dec 16, 2019 | $18.05 | $20.70 | $18.05 | $20.60 | +15.41% | 9,400 |
| Dec 9, 2019 | $18.84 | $19.95 | $17.75 | $17.85 | -3.46% | 6,300 |
| Dec 2, 2019 | $18.74 | $18.97 | $18.49 | $18.49 | -3.50% | 1,484 |
| Nov 25, 2019 | $18.01 | $19.16 | $18.01 | $19.16 | +6.44% | 618 |
| Nov 18, 2019 | $18.42 | $18.50 | $17.83 | $18.00 | -2.28% | 2,203 |
| Nov 11, 2019 | $18.54 | $18.54 | $18.35 | $18.42 | -3.21% | 2,014 |
| Nov 4, 2019 | $15.86 | $19.03 | $15.78 | $19.03 | +18.20% | 17,600 |
| Oct 28, 2019 | $17.10 | $17.11 | $16.10 | $16.10 | -5.85% | 4,354 |
| Oct 21, 2019 | $16.88 | $17.10 | $16.88 | $17.10 | +1.30% | 375 |
| Oct 14, 2019 | $15.68 | $17.10 | $15.68 | $16.88 | +7.65% | 1,100 |
| Oct 7, 2019 | $15.68 | $15.68 | $15.68 | $15.68 | 0.00% | 186 |
| Sep 30, 2019 | $17.10 | $17.10 | $15.68 | $15.68 | -8.30% | 3,100 |
| Sep 23, 2019 | $17.07 | $17.23 | $16.44 | $17.10 | +0.18% | 2,558 |
| Sep 16, 2019 | $16.61 | $17.07 | $16.57 | $17.07 | -0.76% | 2,165 |
| Sep 9, 2019 | $15.32 | $17.39 | $15.32 | $17.20 | +12.27% | 6,500 |
| Sep 3, 2019 | $15.67 | $15.67 | $15.01 | $15.32 | -4.90% | 1,022 |
| Aug 26, 2019 | $15.70 | $16.42 | $15.00 | $16.11 | +2.61% | 1,967 |
| Aug 19, 2019 | $15.80 | $16.00 | $15.69 | $15.70 | -0.95% | 1,600 |
| Aug 12, 2019 | $14.45 | $16.05 | $14.45 | $15.85 | +7.75% | 8,700 |
| Aug 5, 2019 | $17.25 | $17.25 | $14.55 | $14.71 | -15.41% | 12,600 |
| Jul 29, 2019 | $17.45 | $17.75 | $16.51 | $17.39 | +0.23% | 8,900 |
| Jul 22, 2019 | $17.59 | $17.65 | $16.05 | $17.35 | -1.36% | 2,040 |
| Jul 15, 2019 | $17.75 | $17.86 | $17.24 | $17.59 | +3.29% | 2,602 |
| Jul 8, 2019 | $16.50 | $17.22 | $16.50 | $17.03 | +8.82% | 11,500 |
| Jul 1, 2019 | $15.61 | $15.94 | $15.25 | $15.65 | +1.29% | 5,000 |
| Jun 24, 2019 | $16.13 | $16.54 | $15.45 | $15.45 | -6.53% | 8,100 |
| Jun 17, 2019 | $18.23 | $18.23 | $16.05 | $16.53 | -1.37% | 5,900 |
| Jun 10, 2019 | $16.11 | $17.08 | $16.06 | $16.76 | +3.20% | 4,100 |
| Jun 3, 2019 | $17.81 | $17.81 | $14.46 | $16.24 | -8.56% | 10,600 |
| May 28, 2019 | $19.10 | $19.11 | $17.76 | $17.76 | -7.74% | 7,300 |
| May 20, 2019 | $19.19 | $19.40 | $19.12 | $19.25 | 0.00% | 2,000 |
| May 13, 2019 | $19.75 | $19.75 | $18.94 | $19.25 | -5.31% | 9,000 |
| May 6, 2019 | $22.18 | $22.28 | $20.33 | $20.33 | -8.09% | 1,500 |
| Apr 29, 2019 | $22.21 | $23.13 | $22.12 | $22.12 | -0.45% | 5,200 |
| Apr 22, 2019 | $22.25 | $22.25 | $21.38 | $22.22 | -0.40% | 7,800 |
| Apr 15, 2019 | $21.80 | $22.89 | $21.80 | $22.31 | -2.79% | 2,200 |
| Apr 8, 2019 | $21.98 | $23.30 | $21.88 | $22.95 | +4.70% | 6,900 |
| Apr 1, 2019 | $21.54 | $22.00 | $21.50 | $21.92 | +4.48% | 3,900 |
| Mar 25, 2019 | $20.65 | $21.55 | $20.65 | $20.98 | +1.25% | 2,100 |
| Mar 18, 2019 | $21.04 | $22.00 | $20.72 | $20.72 | -4.82% | 9,000 |
| Mar 11, 2019 | $20.70 | $21.77 | $20.50 | $21.77 | +4.92% | 9,000 |
| Mar 4, 2019 | $21.33 | $21.33 | $20.37 | $20.75 | -0.57% | 35,400 |
| Feb 25, 2019 | $17.64 | $20.87 | $17.58 | $20.87 | +17.91% | 7,400 |
| Feb 19, 2019 | $16.68 | $17.70 | $16.68 | $17.70 | +6.50% | 1,000 |
| Feb 11, 2019 | $15.90 | $16.62 | $15.90 | $16.62 | +4.53% | 902 |
| Feb 4, 2019 | $15.42 | $15.90 | $15.40 | $15.90 | +3.52% | 7,600 |
| Jan 28, 2019 | $14.75 | $15.36 | $14.75 | $15.36 | +4.49% | 6,800 |
| Jan 22, 2019 | $14.20 | $14.70 | $14.20 | $14.70 | +3.16% | 800 |
| Jan 14, 2019 | $15.60 | $15.99 | $13.76 | $14.25 | -4.81% | 4,400 |
| Jan 7, 2019 | $14.25 | $14.97 | $13.49 | $14.97 | +5.05% | 800 |
| Dec 31, 2018 | $13.25 | $14.25 | $13.25 | $14.25 | +7.55% | 1,500 |
| Dec 24, 2018 | $13.25 | $13.50 | $12.91 | $13.25 | -9.12% | 2,000 |
| Dec 17, 2018 | $15.41 | $15.47 | $14.29 | $14.58 | -6.06% | 1,800 |
| Dec 10, 2018 | $15.42 | $16.95 | $15.36 | $15.52 | +0.65% | 1,700 |
| Dec 3, 2018 | $15.93 | $15.93 | $15.42 | $15.42 | -3.20% | 500 |
| Nov 26, 2018 | $15.11 | $16.50 | $15.11 | $15.93 | -0.44% | 1,104 |
| Nov 19, 2018 | $17.40 | $17.40 | $15.85 | $16.00 | -6.49% | 1,900 |
| Nov 12, 2018 | $17.95 | $18.21 | $17.07 | $17.11 | -4.68% | 1,900 |
| Nov 5, 2018 | $16.12 | $18.18 | $16.06 | $17.95 | +11.77% | 5,500 |
| Oct 29, 2018 | $15.50 | $16.06 | $14.50 | $16.06 | +5.17% | 1,400 |
| Oct 22, 2018 | $15.85 | $16.40 | $15.16 | $15.27 | -3.84% | 3,500 |
| Oct 15, 2018 | $15.15 | $15.95 | $15.15 | $15.88 | +4.75% | 2,500 |
| Oct 8, 2018 | $16.40 | $16.40 | $15.16 | $15.16 | -6.30% | 3,200 |
| Oct 1, 2018 | $15.99 | $16.65 | $15.00 | $16.18 | +2.08% | 4,238 |
| Sep 24, 2018 | $15.90 | $15.95 | $15.80 | $15.85 | 0.00% | 2,246 |
| Sep 17, 2018 | $15.45 | $15.95 | $15.25 | $15.85 | +2.59% | 3,526 |
| Sep 10, 2018 | $15.50 | $15.75 | $15.45 | $15.45 | -0.32% | 1,803 |
| Sep 4, 2018 | $15.90 | $15.90 | $15.50 | $15.50 | -3.13% | 491 |
| Aug 27, 2018 | $15.30 | $16.00 | $15.30 | $16.00 | +1.27% | 1,440 |
| Aug 20, 2018 | $15.20 | $16.00 | $15.20 | $15.80 | +3.61% | 4,768 |
| Aug 13, 2018 | $15.25 | $15.25 | $15.25 | $15.25 | 0.00% | 17 |
| Aug 6, 2018 | $14.30 | $15.60 | $14.30 | $15.25 | +6.64% | 3,600 |
| Jul 30, 2018 | $14.35 | $14.40 | $14.00 | $14.30 | -0.35% | 912 |
| Jul 23, 2018 | $14.55 | $14.55 | $14.35 | $14.35 | -1.37% | 274 |
| Jul 16, 2018 | $14.95 | $15.25 | $14.55 | $14.55 | -4.59% | 1,700 |
| Jul 9, 2018 | $14.80 | $15.25 | $14.60 | $15.25 | +2.69% | 10,600 |
| Jul 2, 2018 | $14.80 | $14.85 | $14.70 | $14.85 | +1.57% | 753 |
| Jun 25, 2018 | $13.05 | $15.75 | $12.40 | $14.62 | +32.31% | 39,400 |
| Jun 18, 2018 | $10.35 | $11.30 | $10.35 | $11.05 | +6.76% | 7,700 |
| Jun 11, 2018 | $9.80 | $10.35 | $9.80 | $10.35 | +6.70% | 4,305 |
| Jun 4, 2018 | $9.70 | $9.80 | $9.50 | $9.70 | 0.00% | 3,223 |
| May 29, 2018 | $10.00 | $10.00 | $9.60 | $9.70 | -4.43% | 3,400 |
| May 21, 2018 | $10.50 | $10.71 | $10.15 | $10.15 | -1.93% | 2,938 |
| May 14, 2018 | $10.55 | $10.55 | $10.35 | $10.35 | -1.90% | 735 |
| May 7, 2018 | $9.65 | $10.65 | $9.60 | $10.55 | +7.11% | 1,640 |
| Apr 30, 2018 | $10.00 | $10.00 | $9.70 | $9.85 | -1.50% | 2,742 |
| Apr 23, 2018 | $10.05 | $10.15 | $10.00 | $10.00 | -0.50% | 637 |
| Apr 16, 2018 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 31 |
| Apr 9, 2018 | $10.10 | $10.15 | $10.00 | $10.05 | -0.50% | 7,100 |
| Apr 2, 2018 | $10.90 | $10.90 | $10.10 | $10.10 | -6.05% | 2,590 |
| Mar 26, 2018 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 26 |
| Mar 19, 2018 | $11.55 | $11.55 | $10.40 | $10.75 | -10.04% | 4,750 |
| Mar 12, 2018 | $12.00 | $12.20 | $11.60 | $11.95 | +2.14% | 16,101 |
| Mar 5, 2018 | $12.05 | $12.75 | $11.70 | $11.70 | -2.90% | 1,808 |
| Feb 26, 2018 | $13.00 | $13.00 | $11.70 | $12.05 | -3.60% | 4,409 |
| Feb 20, 2018 | $13.00 | $13.00 | $12.50 | $12.50 | -1.19% | 2,201 |
| Feb 12, 2018 | $12.65 | $12.65 | $12.65 | $12.65 | +0.80% | 177 |
| Feb 5, 2018 | $13.70 | $13.70 | $11.70 | $12.55 | -8.39% | 4,962 |
| Jan 29, 2018 | $15.00 | $15.15 | $13.70 | $13.70 | -10.46% | 6,100 |
| Jan 22, 2018 | $14.00 | $15.30 | $14.00 | $15.30 | +9.29% | 16,800 |
| Jan 16, 2018 | $13.78 | $14.00 | $13.78 | $14.00 | -1.41% | 2,700 |
| Jan 8, 2018 | $13.60 | $14.50 | $13.60 | $14.20 | +4.41% | 1,500 |
| Jan 2, 2018 | $14.35 | $14.35 | $13.60 | $13.60 | -5.23% | 574 |
| Dec 26, 2017 | $14.00 | $14.40 | $14.00 | $14.35 | +2.50% | 1,408 |
| Dec 18, 2017 | $13.60 | $14.18 | $13.60 | $14.00 | +5.66% | 5,150 |
| Dec 11, 2017 | $12.95 | $13.25 | $12.95 | $13.25 | +2.32% | 200 |
| Dec 4, 2017 | $12.95 | $12.95 | $12.95 | $12.95 | +7.92% | 200 |
| Nov 27, 2017 | $13.20 | $13.20 | $12.00 | $12.00 | -9.09% | 1,200 |
| Nov 20, 2017 | $13.15 | $13.20 | $11.40 | $13.20 | +0.38% | 1,869 |
| Nov 13, 2017 | $13.30 | $13.30 | $13.15 | $13.15 | -1.13% | 202 |
| Nov 6, 2017 | $13.50 | $13.50 | $12.10 | $13.30 | +2.31% | 1,369 |
| Oct 30, 2017 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 121 |
| Oct 23, 2017 | $13.23 | $13.60 | $13.00 | $13.00 | -1.74% | 483 |
| Oct 16, 2017 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 11 |
| Oct 9, 2017 | $13.23 | $13.23 | $13.23 | $13.23 | -0.08% | 346 |
| Oct 2, 2017 | $13.00 | $13.65 | $12.68 | $13.24 | +3.04% | 30,512 |
| Sep 25, 2017 | $12.17 | $13.10 | $12.17 | $12.85 | +5.59% | 13,766 |
| Sep 18, 2017 | $11.95 | $13.05 | $11.95 | $12.17 | +3.14% | 4,900 |
| Sep 11, 2017 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 313 |
| Sep 5, 2017 | $12.15 | $12.15 | $11.80 | $11.80 | -2.88% | 1,127 |
| Aug 28, 2017 | $12.05 | $12.15 | $11.70 | $12.15 | +0.83% | 4,898 |
| Aug 21, 2017 | $11.75 | $12.05 | $11.75 | $12.05 | +2.55% | 914 |
| Aug 14, 2017 | $12.87 | $12.87 | $10.75 | $11.75 | -11.32% | 6,182 |
| Aug 7, 2017 | $12.20 | $13.25 | $12.20 | $13.25 | +8.61% | 1,781 |
| Jul 31, 2017 | $12.80 | $12.80 | $11.90 | $12.20 | -4.69% | 1,688 |
| Jul 24, 2017 | $12.55 | $12.80 | $12.45 | $12.80 | +1.99% | 1,806 |
| Jul 17, 2017 | $11.95 | $12.75 | $11.95 | $12.55 | +5.02% | 1,900 |
| Jul 10, 2017 | $12.15 | $12.15 | $11.75 | $11.95 | +3.46% | 538 |
| Jul 3, 2017 | $11.70 | $11.70 | $11.55 | $11.55 | -1.28% | 220 |
| Jun 26, 2017 | $11.55 | $11.70 | $11.55 | $11.70 | +1.30% | 224 |
| Jun 19, 2017 | $12.05 | $12.05 | $11.55 | $11.55 | -3.35% | 1,300 |
| Jun 12, 2017 | $11.35 | $11.95 | $11.35 | $11.95 | +5.29% | 1,100 |
| Jun 5, 2017 | $10.90 | $12.15 | $10.56 | $11.35 | +5.09% | 4,100 |
| May 30, 2017 | $11.00 | $11.00 | $10.80 | $10.80 | -1.37% | 3,903 |
| May 22, 2017 | $10.65 | $11.25 | $10.65 | $10.95 | +2.82% | 2,200 |
| May 15, 2017 | $11.30 | $11.30 | $10.55 | $10.65 | -5.75% | 1,175 |
| May 8, 2017 | $11.60 | $11.60 | $11.30 | $11.30 | +0.44% | 700 |
| May 1, 2017 | $13.00 | $13.00 | $11.25 | $11.25 | -13.79% | 4,800 |
| Apr 24, 2017 | $13.10 | $13.50 | $12.50 | $13.05 | 0.00% | 4,909 |
| Apr 17, 2017 | $13.10 | $13.45 | $12.85 | $13.05 | -0.38% | 10,000 |
| Apr 10, 2017 | $13.10 | $13.10 | $12.95 | $13.10 | +0.38% | 1,006 |
| Apr 3, 2017 | $13.15 | $13.15 | $12.95 | $13.05 | -1.88% | 2,148 |
| Mar 27, 2017 | $12.70 | $13.70 | $12.55 | $13.30 | +4.72% | 4,405 |
| Mar 20, 2017 | $12.60 | $12.80 | $12.45 | $12.70 | +2.01% | 3,600 |
| Mar 13, 2017 | $13.05 | $13.19 | $12.45 | $12.45 | -3.86% | 3,200 |
| Mar 6, 2017 | $13.55 | $14.05 | $12.70 | $12.95 | -4.43% | 14,900 |
| Feb 27, 2017 | $12.85 | $13.75 | $12.85 | $13.55 | +7.54% | 14,000 |
| Feb 21, 2017 | $12.20 | $13.00 | $12.20 | $12.60 | +2.44% | 7,008 |
| Feb 13, 2017 | $11.95 | $12.40 | $11.95 | $12.30 | +3.36% | 1,000 |
| Feb 6, 2017 | $11.50 | $12.05 | $11.50 | $11.90 | +4.39% | 7,800 |
| Jan 30, 2017 | $11.30 | $11.55 | $11.15 | $11.40 | +1.79% | 4,600 |
| Jan 23, 2017 | $10.60 | $11.20 | $10.60 | $11.20 | +6.67% | 15,700 |
| Jan 17, 2017 | $10.30 | $10.60 | $9.95 | $10.50 | +1.45% | 5,500 |
| Jan 9, 2017 | $10.75 | $10.75 | $10.20 | $10.35 | -4.17% | 11,201 |
| Jan 3, 2017 | $10.47 | $11.05 | $10.47 | $10.80 | +3.85% | 7,100 |
| Dec 27, 2016 | $10.55 | $10.81 | $10.40 | $10.40 | 0.00% | 11,100 |
| Dec 19, 2016 | $10.55 | $10.55 | $10.18 | $10.40 | +1.96% | 5,861 |
| Dec 12, 2016 | $10.80 | $10.80 | $10.20 | $10.20 | -6.16% | 5,100 |
| Dec 5, 2016 | $9.95 | $10.90 | $9.95 | $10.87 | +9.80% | 4,100 |
| Nov 28, 2016 | $9.66 | $9.90 | $9.66 | $9.90 | +2.48% | 721 |
| Nov 21, 2016 | $9.75 | $9.75 | $9.66 | $9.66 | -1.93% | 1,400 |
| Nov 14, 2016 | $8.00 | $10.13 | $8.00 | $9.85 | – | 17,900 |
Seasonality
GTN.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | -4.0% | 1.4% | -3.7% | -3.2% | 9.0% | 2.0% | -1.8% | -7.3% | 4.0% | 2.4% | 6.5% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 7.4% | -16.8% | 16.5% | -13.8% | -35.9% | 3.0% | -2.9% | -14.6% | -17.8% | 43.1% | ||
| 2025 | 1.9% | -11.8% | 21.8% | -3.0% | 14.8% | 24.7% | -1.9% | 1.9% | -9.9% | -4.4% | -13.5% | 51.2% |
| 2024 | 7.0% | -27.9% | 32.0% | -8.9% | 1.7% | 14.6% | -2.0% | -11.7% | -10.0% | 18.1% | -11.3% | 1.1% |
| 2023 | 21.2% | -16.3% | -22.3% | 0.0% | -8.9% | 18.4% | 8.3% | -6.0% | -18.0% | -10.8% | 27.9% | 1.0% |
| 2022 | 7.9% | 7.0% | -2.8% | -16.7% | 1.6% | -8.6% | 11.8% | 3.1% | -28.5% | -2.6% | -11.0% | -2.5% |
| 2021 | -1.3% | 7.2% | -1.1% | 7.1% | 11.0% | 3.2% | -8.6% | 4.9% | 9.0% | 1.0% | -12.6% | -5.6% |
| 2020 | -3.1% | -8.8% | -32.3% | -0.2% | 26.2% | -13.3% | -1.3% | 1.5% | -5.8% | -1.2% | 29.3% | 6.8% |
| 2019 | 15.5% | 26.8% | 8.1% | 7.6% | -21.3% | -13.0% | 8.9% | -4.3% | 3.4% | 0.1% | 14.9% | 3.7% |
| 2018 | -2.4% | -16.4% | -8.1% | -7.0% | -4.0% | 52.3% | -2.2% | 11.9% | -0.9% | -4.9% | 5.6% | -16.8% |
| 2017 | 7.2% | 16.8% | 2.2% | -1.9% | -17.2% | 8.3% | 9.4% | -5.1% | 5.8% | 1.2% | -7.7% | 19.6% |