FRA:GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.82	23.82	23.82	23.82	23.82	0.68%	-
Oct 22, 2026	23.66	23.66	23.66	23.66	23.66	0.17%	-
Oct 21, 2026	23.77	23.77	23.62	23.62	23.62	1.81%	600
Oct 20, 2026	23.20	23.20	23.20	23.20	23.20	-0.68%	-
Oct 19, 2026	23.36	23.36	23.36	23.36	23.36	0.52%	-
Oct 16, 2026	23.24	23.24	23.24	23.24	23.24	0.09%	-
Oct 15, 2026	22.79	23.22	22.79	23.22	23.22	2.52%	200
Oct 14, 2026	22.65	22.65	22.65	22.65	22.65	0.31%	-
Oct 13, 2026	22.58	22.58	22.58	22.58	22.58	-0.40%	-
Oct 12, 2026	22.62	22.67	22.62	22.67	22.67	1.61%	22
Oct 9, 2026	22.31	22.31	22.31	22.31	22.31	0.90%	-
Oct 8, 2026	22.11	22.11	22.11	22.11	22.11	0.32%	-
Oct 7, 2026	22.04	22.04	22.04	22.04	22.04	-0.54%	-
Oct 6, 2026	22.16	22.16	22.16	22.16	22.16	2.26%	-
Oct 5, 2026	21.67	21.67	21.67	21.67	21.67	-0.78%	-
Oct 2, 2026	21.84	21.84	21.84	21.84	21.84	0.51%	-
Oct 1, 2026	21.73	21.73	21.73	21.73	21.73	-0.37%	-
Sep 30, 2026	21.81	21.81	21.81	21.81	21.81	-1.22%	-
Sep 29, 2026	22.08	22.08	22.08	22.08	22.08	2.94%	-
Sep 28, 2026	21.45	21.45	21.45	21.45	21.45	-0.56%	-
Sep 25, 2026	21.57	21.57	21.57	21.57	21.57	2.71%	-
Sep 24, 2026	21.00	21.00	21.00	21.00	21.00	-3.18%	-
Sep 23, 2026	21.69	21.69	21.69	21.69	21.69	1.74%	-
Sep 22, 2026	21.32	21.32	21.32	21.32	21.32	0.95%	-
Sep 21, 2026	21.12	21.12	21.12	21.12	21.12	0.28%	22
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%	-