FRA:GTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-