FRA:GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	18.30	18.30	18.30	18.30	18.30	0.77%	-
Jul 9, 2026	18.16	18.16	18.16	18.16	18.16	-0.77%	-
Jul 8, 2026	18.47	18.47	18.30	18.30	18.30	-1.32%	4
Jul 7, 2026	18.55	18.55	18.55	18.55	18.55	-1.15%	-
Jul 6, 2026	18.76	18.76	18.76	18.76	18.76	1.54%	-
Jul 3, 2026	18.48	18.48	18.48	18.48	18.48	1.51%	-
Jul 2, 2026	18.20	18.20	18.20	18.20	18.20	2.08%	-
Jul 1, 2026	17.83	17.83	17.83	17.83	17.83	0.14%	-
Jun 30, 2026	17.81	17.81	17.81	17.81	17.81	-	-
Jun 29, 2026	17.85	17.85	17.81	17.81	17.81	-0.31%	4
Jun 26, 2026	17.86	17.86	17.86	17.86	17.86	0.99%	-
Jun 25, 2026	17.69	17.69	17.69	17.69	17.69	1.73%	-
Jun 24, 2026	17.30	17.39	17.30	17.39	17.39	0.64%	300
Jun 23, 2026	17.28	17.28	17.28	17.28	17.28	-0.32%	-
Jun 22, 2026	17.33	17.33	17.33	17.33	17.33	-0.80%	-
Jun 19, 2026	17.47	17.47	17.47	17.47	17.47	-0.43%	-
Jun 18, 2026	17.55	17.55	17.55	17.55	17.55	-1.29%	-
Jun 17, 2026	17.78	17.78	17.78	17.78	17.78	-0.92%	-
Jun 16, 2026	17.94	17.94	17.94	17.94	17.94	-1.48%	-
Jun 15, 2026	18.15	18.21	18.15	18.21	18.21	3.32%	228
Jun 12, 2026	17.63	17.63	17.63	17.63	17.63	2.38%	-
Jun 11, 2026	17.22	17.22	17.22	17.22	17.22	-1.88%	-
Jun 10, 2026	17.55	17.55	17.55	17.55	17.55	0.09%	-
Jun 9, 2026	17.53	17.53	17.53	17.53	17.53	0.26%	-
Jun 8, 2026	17.49	17.49	17.49	17.49	17.49	-1.13%	-
Jun 5, 2026	17.69	17.69	17.69	17.69	17.69	2.76%	-
Jun 4, 2026	17.21	17.21	17.21	17.21	17.21	1.41%	-
Jun 3, 2026	16.97	16.97	16.97	16.97	16.97	-1.08%	-
Jun 2, 2026	17.16	17.16	17.16	17.16	17.16	-1.55%	-
Jun 1, 2026	17.67	17.67	17.43	17.43	17.43	-0.11%	209
May 29, 2026	17.45	17.45	17.45	17.45	17.45	-0.68%	-
May 28, 2026	17.57	17.57	17.57	17.57	17.57	-1.07%	-
May 27, 2026	17.76	17.76	17.76	17.76	17.76	-2.18%	-
May 26, 2026	18.15	18.15	18.15	18.15	18.15	-0.11%	-
May 25, 2026	18.17	18.17	18.17	18.17	18.17	0.33%	-
May 22, 2026	18.11	18.11	18.11	18.11	18.11	0.06%	228
May 21, 2026	18.06	18.22	18.06	18.10	18.10	-0.69%	228
May 20, 2026	17.69	18.23	17.69	18.23	18.23	5.16%	200
May 19, 2026	17.33	17.33	17.33	17.33	17.33	-0.63%	1
May 18, 2026	16.98	17.44	16.98	17.44	17.44	0.32%	1
May 15, 2026	17.39	17.39	17.39	17.39	17.39	-1.97%	-
May 14, 2026	17.62	17.83	17.62	17.74	17.74	1.34%	75
May 13, 2026	17.50	17.50	17.50	17.50	17.50	0.57%	-
May 12, 2026	17.37	17.40	17.37	17.40	17.40	0.78%	110
May 11, 2026	17.27	17.27	17.27	17.27	17.27	3.17%	-