FRA:GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.06	21.06	21.06	21.06	21.06	-0.80%	-
Sep 17, 2026	21.23	21.23	21.23	21.23	21.23	1.05%	-
Sep 16, 2026	21.01	21.01	21.01	21.01	21.01	-0.19%	-
Sep 15, 2026	21.05	21.05	21.05	21.05	21.05	-0.09%	-
Sep 14, 2026	20.71	21.07	20.71	21.07	21.07	0.52%	10
Sep 11, 2026	20.95	20.96	20.95	20.96	20.96	-1.50%	3
Sep 10, 2026	21.28	21.28	21.28	21.28	21.28	-0.05%	-
Sep 9, 2026	21.29	21.29	21.29	21.29	21.29	-1.98%	-
Sep 8, 2026	21.72	21.72	21.72	21.72	21.72	-0.14%	-
Sep 7, 2026	21.75	21.75	21.75	21.75	21.75	0.05%	-
Sep 4, 2026	21.93	21.93	21.74	21.74	21.74	-0.55%	1
Sep 3, 2026	21.86	21.86	21.86	21.86	21.86	0.51%	-
Sep 2, 2026	21.75	21.75	21.75	21.75	21.75	-0.32%	-
Sep 1, 2026	21.82	21.82	21.82	21.82	21.82	0.09%	-
Aug 31, 2026	21.80	21.80	21.80	21.80	21.80	-1.22%	-
Aug 28, 2026	22.07	22.07	22.07	22.07	22.07	0.59%	-
Aug 27, 2026	21.97	21.97	21.94	21.94	21.94	-0.18%	582
Aug 26, 2026	21.98	21.98	21.98	21.98	21.98	-0.32%	-
Aug 25, 2026	22.05	22.05	22.05	22.05	22.05	0.36%	-
Aug 24, 2026	21.97	21.97	21.97	21.97	21.97	-0.95%	-
Aug 21, 2026	22.18	22.18	22.18	22.18	22.18	0.64%	-
Aug 20, 2026	22.04	22.04	22.04	22.04	22.04	1.66%	-
Aug 19, 2026	21.68	21.68	21.68	21.68	21.68	0.74%	-
Aug 18, 2026	21.52	21.52	21.52	21.52	21.52	-0.88%	-
Aug 17, 2026	21.71	21.71	21.71	21.71	21.71	-0.41%	-
Aug 14, 2026	21.80	21.80	21.80	21.80	21.80	0.55%	100
Aug 13, 2026	21.68	21.68	21.68	21.68	21.68	0.05%	100
Aug 12, 2026	21.67	21.67	21.67	21.67	21.67	-0.05%	-
Aug 11, 2026	21.68	21.68	21.68	21.68	21.68	0.51%	-
Aug 10, 2026	21.57	21.57	21.57	21.57	21.57	-	-
Aug 7, 2026	21.57	21.57	21.57	21.57	21.57	-0.46%	-
Aug 6, 2026	21.67	21.67	21.67	21.67	21.67	-0.82%	-
Aug 5, 2026	21.85	21.85	21.85	21.85	21.85	0.55%	-
Aug 4, 2026	21.73	21.73	21.73	21.73	21.73	-0.05%	-
Aug 3, 2026	21.74	21.74	21.74	21.74	21.74	0.51%	-
Jul 31, 2026	21.51	21.63	21.51	21.63	21.63	1.17%	697
Jul 30, 2026	21.38	21.38	21.38	21.38	21.38	1.14%	-
Jul 29, 2026	21.14	21.14	21.14	21.14	21.14	1.34%	-
Jul 28, 2026	20.86	20.86	20.86	20.86	20.86	-0.19%	2
Jul 27, 2026	20.90	20.90	20.90	20.90	20.90	1.70%	-
Jul 24, 2026	20.55	20.55	20.55	20.55	20.55	-1.49%	-
Jul 23, 2026	20.86	20.86	20.86	20.86	20.86	-0.24%	-
Jul 22, 2026	20.91	20.91	20.91	20.91	20.91	0.14%	-
Jul 21, 2026	20.88	20.88	20.88	20.88	20.88	-0.10%	-
Jul 20, 2026	21.00	21.00	20.87	20.90	20.90	7.82%	408
Jul 17, 2026	19.06	19.39	19.06	19.39	19.39	3.55%	300
Jul 16, 2026	18.72	18.72	18.72	18.72	18.72	0.75%	-
Jul 15, 2026	18.91	18.91	18.58	18.58	18.58	-1.62%	112
Jul 14, 2026	18.92	18.92	18.87	18.89	18.89	-	380
Jul 13, 2026	18.53	18.89	18.53	18.89	18.89	3.20%	100