FRA:GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.11	17.11	17.11	17.11	17.11	1.15%	-
Mar 26, 2026	16.91	16.91	16.91	16.91	16.91	-0.73%	-
Mar 25, 2026	17.04	17.04	17.04	17.04	17.04	1.91%	-
Mar 24, 2026	16.72	16.72	16.72	16.72	16.72	-1.30%	-
Mar 23, 2026	16.36	16.94	16.36	16.94	16.94	-0.85%	5
Mar 20, 2026	17.08	17.08	17.08	17.08	17.08	0.65%	-
Mar 19, 2026	16.97	16.97	16.97	16.97	16.97	-4.31%	-
Mar 18, 2026	17.74	17.74	17.74	17.74	17.74	2.43%	-
Mar 17, 2026	17.32	17.32	17.32	17.32	17.32	0.12%	-
Mar 16, 2026	17.45	17.45	17.30	17.30	17.30	-1.26%	250
Mar 13, 2026	17.52	17.52	17.52	17.52	17.52	-1.66%	-
Mar 12, 2026	17.81	17.81	17.81	17.81	17.81	-1.90%	-
Mar 11, 2026	18.16	18.16	18.16	18.16	18.16	-2.39%	-
Mar 10, 2026	18.39	18.60	18.39	18.60	18.60	3.91%	69
Mar 9, 2026	17.90	17.90	17.90	17.90	17.90	-2.51%	-
Mar 6, 2026	18.36	18.36	18.36	18.36	18.36	-0.57%	-
Mar 5, 2026	18.47	18.47	18.47	18.47	18.47	-0.19%	-
Mar 4, 2026	17.98	18.50	17.98	18.50	18.50	1.29%	300
Mar 3, 2026	18.27	18.27	18.27	18.27	18.27	-1.64%	-
Mar 2, 2026	18.57	18.57	18.57	18.57	18.57	-1.56%	-
Feb 27, 2026	18.87	18.87	18.87	18.87	18.87	1.23%	-
Feb 26, 2026	18.64	18.64	18.64	18.64	18.64	-0.45%	-
Feb 25, 2026	18.72	18.72	18.72	18.72	18.72	1.71%	-
Feb 24, 2026	18.41	18.41	18.41	18.41	18.41	-2.52%	-
Feb 23, 2026	18.88	18.88	18.88	18.88	18.88	0.83%	-
Feb 20, 2026	18.73	18.73	18.73	18.73	18.73	-0.19%	-
Feb 19, 2026	18.76	18.76	18.76	18.76	18.76	0.97%	-
Feb 18, 2026	18.58	18.58	18.58	18.58	18.58	0.81%	-
Feb 17, 2026	18.43	18.43	18.43	18.43	18.43	-2.38%	-
Feb 16, 2026	18.88	18.88	18.88	18.88	18.88	2.08%	-
Feb 13, 2026	18.50	18.50	18.50	18.50	18.50	-2.50%	-
Feb 12, 2026	18.97	18.97	18.97	18.97	18.97	-2.27%	-
Feb 11, 2026	19.41	19.41	19.41	19.41	19.41	-0.46%	-
Feb 10, 2026	18.96	19.50	18.96	19.50	19.50	1.91%	50
Feb 9, 2026	19.14	19.14	19.14	19.14	19.14	-0.31%	-
Feb 6, 2026	19.20	19.20	19.20	19.20	19.20	0.63%	-
Feb 5, 2026	19.08	19.08	19.08	19.08	19.08	0.58%	-
Feb 4, 2026	18.97	18.97	18.97	18.97	18.97	0.53%	-
Feb 3, 2026	18.63	18.87	18.63	18.87	18.87	3.57%	245
Feb 2, 2026	18.22	18.22	18.22	18.22	18.22	-0.74%	-
Jan 30, 2026	18.35	18.35	18.35	18.35	18.35	-0.94%	-
Jan 29, 2026	18.64	18.64	18.53	18.53	18.53	-4.19%	326
Jan 28, 2026	19.34	19.34	19.34	19.34	19.34	-2.64%	-
Jan 27, 2026	19.88	19.88	19.86	19.86	19.86	0.79%	300
Jan 26, 2026	19.92	19.92	19.71	19.71	19.71	-1.62%	7
Jan 23, 2026	20.03	20.03	20.03	20.03	20.03	1.88%	-
Jan 22, 2026	19.66	19.66	19.66	19.66	19.66	0.36%	-
Jan 21, 2026	19.75	19.75	19.59	19.59	19.59	-0.36%	201
Jan 20, 2026	19.66	19.66	19.66	19.66	19.66	-3.58%	-
Jan 19, 2026	20.39	20.39	20.39	20.39	20.39	-3.41%	-