FRA:GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.01	18.01	18.01	18.01	-	1.32%	-
Apr 22, 2026	17.78	17.78	17.78	17.78	17.78	-4.46%	-
Apr 21, 2026	18.61	18.61	18.61	18.61	18.16	0.43%	-
Apr 20, 2026	18.53	18.53	18.53	18.53	18.09	0.24%	-
Apr 17, 2026	18.48	18.48	18.48	18.48	18.04	0.54%	-
Apr 16, 2026	18.38	18.38	18.38	18.38	17.94	2.05%	-
Apr 15, 2026	18.01	18.01	18.01	18.01	17.58	1.32%	-
Apr 14, 2026	17.78	17.78	17.78	17.78	17.35	3.10%	-
Apr 13, 2026	17.24	17.24	17.24	17.24	16.83	-0.92%	-
Apr 10, 2026	17.40	17.40	17.40	17.40	16.99	-1.97%	-
Apr 9, 2026	17.75	17.75	17.75	17.75	17.33	-3.03%	-
Apr 8, 2026	18.31	18.31	18.31	18.31	17.87	3.39%	620
Apr 7, 2026	17.71	17.71	17.71	17.71	17.29	1.58%	-
Apr 2, 2026	17.15	17.43	17.15	17.43	17.02	0.03%	50
Apr 1, 2026	17.43	17.43	17.43	17.43	17.01	1.87%	-
Mar 31, 2026	17.11	17.11	17.11	17.11	16.70	2.12%	-
Mar 30, 2026	16.75	16.75	16.75	16.75	16.35	-2.08%	-
Mar 27, 2026	17.11	17.11	17.11	17.11	16.70	1.15%	-
Mar 26, 2026	16.91	16.91	16.91	16.91	16.51	-0.73%	-
Mar 25, 2026	17.04	17.04	17.04	17.04	16.63	1.91%	-
Mar 24, 2026	16.72	16.72	16.72	16.72	16.32	-1.30%	-
Mar 23, 2026	16.36	16.94	16.36	16.94	16.53	-0.85%	5
Mar 20, 2026	17.08	17.08	17.08	17.08	16.68	0.65%	-
Mar 19, 2026	16.97	16.97	16.97	16.97	16.57	-4.31%	-
Mar 18, 2026	17.74	17.74	17.74	17.74	17.31	2.43%	-
Mar 17, 2026	17.32	17.32	17.32	17.32	16.90	0.12%	-
Mar 16, 2026	17.45	17.45	17.30	17.30	16.89	-1.26%	250
Mar 13, 2026	17.52	17.52	17.52	17.52	17.10	-1.66%	-
Mar 12, 2026	17.81	17.81	17.81	17.81	17.39	-1.90%	-
Mar 11, 2026	18.16	18.16	18.16	18.16	17.72	-2.39%	-
Mar 10, 2026	18.39	18.60	18.39	18.60	18.16	3.91%	69
Mar 9, 2026	17.90	17.90	17.90	17.90	17.48	-2.51%	-
Mar 6, 2026	18.36	18.36	18.36	18.36	17.92	-0.57%	-
Mar 5, 2026	18.47	18.47	18.47	18.47	18.03	-0.19%	-
Mar 4, 2026	17.98	18.50	17.98	18.50	18.06	1.29%	300
Mar 3, 2026	18.27	18.27	18.27	18.27	17.83	-1.64%	-
Mar 2, 2026	18.57	18.57	18.57	18.57	18.13	-1.56%	-
Feb 27, 2026	18.87	18.87	18.87	18.87	18.42	1.23%	-
Feb 26, 2026	18.64	18.64	18.64	18.64	18.19	-0.45%	-
Feb 25, 2026	18.72	18.72	18.72	18.72	18.28	1.71%	-
Feb 24, 2026	18.41	18.41	18.41	18.41	17.97	-2.52%	-
Feb 23, 2026	18.88	18.88	18.88	18.88	18.43	0.83%	-
Feb 20, 2026	18.73	18.73	18.73	18.73	18.28	-0.19%	-
Feb 19, 2026	18.76	18.76	18.76	18.76	18.32	0.97%	-
Feb 18, 2026	18.58	18.58	18.58	18.58	18.14	0.81%	-
Feb 17, 2026	18.43	18.43	18.43	18.43	17.99	-2.38%	-
Feb 16, 2026	18.88	18.88	18.88	18.88	18.43	2.08%	-
Feb 13, 2026	18.50	18.50	18.50	18.50	18.06	-2.50%	-
Feb 12, 2026	18.97	18.97	18.97	18.97	18.52	-2.27%	-
Feb 11, 2026	19.41	19.41	19.41	19.41	18.95	-0.46%	-