Gray Television, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
8.31
+1.43 (20.78%)
At close: Nov 15, 2024, 4:00 PM
9.24
+0.93 (11.19%)
After-hours: Nov 15, 2024, 7:59 PM EST
Gray Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 6.97 | 9.52 | 6.97 | 8.31 | 8.31 | 20.78% | 151,303 |
| Nov 14, 2024 | 5.98 | 10.60 | 5.67 | 6.88 | 6.88 | 37.60% | 275,111 |
| Nov 13, 2024 | 6.27 | 6.27 | 5.00 | 5.00 | 5.00 | -26.25% | 8,009 |
| Nov 12, 2024 | 6.57 | 6.78 | 6.15 | 6.78 | 6.78 | -2.45% | 894 |
| Nov 11, 2024 | 7.55 | 7.55 | 6.88 | 6.95 | 6.95 | -8.31% | 5,431 |
| Nov 8, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 912 |
| Nov 7, 2024 | 7.84 | 7.84 | 7.58 | 7.58 | 7.58 | 0.52% | 610 |
| Nov 6, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.63% | 435 |
| Nov 5, 2024 | 7.73 | 8.01 | 7.42 | 7.42 | 7.42 | -7.83% | 1,097 |
| Nov 4, 2024 | 8.10 | 8.40 | 7.50 | 8.05 | 8.05 | -0.37% | 4,571 |
| Nov 1, 2024 | 8.57 | 8.57 | 7.91 | 8.08 | 8.08 | -1.70% | 1,686 |
| Oct 31, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 3.92% | 732 |
| Oct 30, 2024 | 7.82 | 7.96 | 7.82 | 7.91 | 7.91 | 1.28% | 1,570 |
| Oct 29, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 329 |
| Oct 28, 2024 | 7.76 | 7.81 | 7.76 | 7.81 | 7.81 | 0.64% | 607 |
| Oct 25, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 664 |
| Oct 24, 2024 | 7.82 | 7.83 | 7.76 | 7.76 | 7.76 | 4.72% | 985 |
| Oct 23, 2024 | 7.23 | 7.44 | 7.23 | 7.41 | 7.41 | 2.56% | 1,022 |
| Oct 22, 2024 | 7.34 | 7.34 | 7.23 | 7.23 | 7.23 | -3.02% | 901 |
| Oct 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.90% | 645 |
| Oct 18, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 0.28% | 587 |
| Oct 17, 2024 | 7.63 | 7.63 | 7.22 | 7.22 | 7.22 | -1.37% | 2,205 |
| Oct 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | 540 |
| Oct 15, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.48% | 486 |
| Oct 14, 2024 | 7.63 | 7.63 | 7.29 | 7.45 | 7.45 | 2.48% | 1,117 |
| Oct 11, 2024 | 7.36 | 7.48 | 7.23 | 7.27 | 7.27 | -1.22% | 3,836 |
| Oct 10, 2024 | 7.30 | 7.57 | 7.30 | 7.36 | 7.36 | 0.55% | 3,342 |
| Oct 9, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 223 |
| Oct 8, 2024 | 7.26 | 7.52 | 7.26 | 7.32 | 7.32 | -0.54% | 8,233 |
| Oct 7, 2024 | 7.39 | 7.40 | 7.05 | 7.36 | 7.36 | 2.22% | 3,598 |
| Oct 4, 2024 | 7.00 | 7.38 | 7.00 | 7.20 | 7.20 | 2.13% | 2,487 |
| Oct 3, 2024 | 7.15 | 7.30 | 6.76 | 7.05 | 7.05 | 1.88% | 4,895 |
| Oct 2, 2024 | 7.12 | 7.25 | 6.87 | 6.92 | 6.92 | -5.98% | 2,896 |
| Oct 1, 2024 | 6.94 | 7.84 | 6.94 | 7.36 | 7.36 | 5.75% | 11,530 |
| Sep 30, 2024 | 6.87 | 8.04 | 6.86 | 6.96 | 6.96 | 3.57% | 21,571 |
| Sep 27, 2024 | 7.05 | 7.97 | 6.36 | 6.72 | 6.72 | -1.47% | 21,522 |
| Sep 26, 2024 | 6.60 | 7.00 | 6.56 | 6.82 | 6.82 | -3.12% | 6,021 |
| Sep 25, 2024 | 6.98 | 7.18 | 6.75 | 7.04 | 7.04 | 1.59% | 3,684 |
| Sep 24, 2024 | 7.22 | 7.52 | 6.93 | 6.93 | 6.93 | -4.02% | 8,880 |
| Sep 23, 2024 | 7.33 | 7.69 | 7.19 | 7.22 | 7.22 | -2.17% | 2,576 |
| Sep 20, 2024 | 7.47 | 7.47 | 7.30 | 7.38 | 7.38 | -1.20% | 5,093 |
| Sep 19, 2024 | 7.77 | 7.77 | 7.47 | 7.47 | 7.47 | - | 988 |
| Sep 18, 2024 | 7.57 | 7.72 | 7.47 | 7.47 | 7.47 | -3.24% | 1,775 |
| Sep 17, 2024 | 7.91 | 7.91 | 7.68 | 7.72 | 7.72 | -0.77% | 1,582 |
| Sep 16, 2024 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | - | 3,767 |
| Sep 13, 2024 | 7.80 | 7.80 | 7.56 | 7.78 | 7.78 | 2.91% | 2,405 |
| Sep 12, 2024 | 7.68 | 7.68 | 7.56 | 7.56 | 7.48 | -1.56% | 1,337 |
| Sep 11, 2024 | 7.85 | 8.21 | 7.68 | 7.68 | 7.60 | 6.52% | 2,583 |
| Sep 10, 2024 | 8.73 | 8.73 | 7.21 | 7.21 | 7.14 | -17.41% | 3,504 |
| Sep 9, 2024 | 8.74 | 8.74 | 7.80 | 8.73 | 8.64 | 9.13% | 4,833 |
| Sep 6, 2024 | 7.11 | 8.00 | 6.76 | 8.00 | 7.92 | 13.64% | 5,756 |
| Sep 5, 2024 | 7.11 | 7.11 | 7.04 | 7.04 | 6.97 | 0.07% | 934 |
| Sep 4, 2024 | 7.45 | 7.45 | 7.04 | 7.04 | 6.96 | -5.44% | 3,652 |
| Sep 3, 2024 | 7.52 | 7.52 | 7.44 | 7.44 | 7.36 | -4.86% | 1,033 |
| Aug 30, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.74 | -0.38% | 549 |
| Aug 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | - | 55 |
| Aug 28, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | - | 208 |
| Aug 27, 2024 | 8.50 | 8.89 | 7.66 | 7.85 | 7.77 | -7.65% | 5,450 |
| Aug 26, 2024 | 8.89 | 8.89 | 8.50 | 8.50 | 8.41 | -5.56% | 490 |
| Aug 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | 129 |
| Aug 22, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.91 | 2.51% | 2,297 |
| Aug 21, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.69 | 0.11% | 340 |
| Aug 20, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.68 | - | 157 |
| Aug 19, 2024 | 8.67 | 8.77 | 8.67 | 8.77 | 8.68 | 3.18% | 733 |
| Aug 16, 2024 | 7.16 | 8.50 | 7.16 | 8.50 | 8.41 | 21.43% | 5,494 |
| Aug 15, 2024 | 7.63 | 7.63 | 6.90 | 7.00 | 6.93 | -8.26% | 1,554 |
| Aug 14, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.55 | 1.87% | 767 |
| Aug 13, 2024 | 7.96 | 7.96 | 7.49 | 7.49 | 7.41 | -4.71% | 404 |
| Aug 12, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.78 | -4.61% | 175 |
| Aug 9, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.16 | - | 135 |
| Aug 8, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.16 | - | 222 |
| Aug 7, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.16 | - | 150 |
| Aug 6, 2024 | 7.89 | 8.24 | 7.89 | 8.24 | 8.16 | - | 3,690 |
| Aug 5, 2024 | 8.21 | 8.24 | 8.21 | 8.24 | 8.16 | -4.74% | 1,991 |
| Aug 2, 2024 | 9.36 | 9.36 | 8.65 | 8.65 | 8.56 | -2.37% | 652 |
| Aug 1, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.77 | - | 886 |
| Jul 31, 2024 | 9.37 | 9.37 | 8.71 | 8.86 | 8.77 | -5.44% | 1,553 |
| Jul 30, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | 4.23% | 652 |
| Jul 29, 2024 | 9.27 | 9.37 | 8.99 | 8.99 | 8.90 | -1.96% | 1,700 |
| Jul 26, 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.08 | 0.77% | 924 |
| Jul 25, 2024 | 8.38 | 9.10 | 8.38 | 9.10 | 9.01 | 6.06% | 2,321 |
| Jul 24, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | -9.59% | 251 |
| Jul 23, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | - | 10 |
| Jul 22, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | -0.11% | 1,076 |
| Jul 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | - | 361 |
| Jul 18, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.40 | 1.50% | 982 |
| Jul 17, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | -0.21% | 370 |
| Jul 16, 2024 | 9.36 | 9.38 | 9.36 | 9.38 | 9.29 | - | 591 |
| Jul 15, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 0.54% | 284 |
| Jul 12, 2024 | 9.14 | 9.85 | 9.10 | 9.33 | 9.24 | 2.53% | 9,045 |
| Jul 11, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | - | 995 |
| Jul 10, 2024 | 9.26 | 9.26 | 8.75 | 9.10 | 9.01 | -0.11% | 3,984 |
| Jul 9, 2024 | 9.68 | 9.68 | 9.11 | 9.11 | 9.02 | -1.41% | 991 |
| Jul 8, 2024 | 8.96 | 9.24 | 8.96 | 9.24 | 9.15 | -2.33% | 2,435 |
| Jul 5, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.36 | 2.60% | 763 |
| Jul 3, 2024 | 9.12 | 9.22 | 9.12 | 9.22 | 9.13 | 0.33% | 757 |
| Jul 2, 2024 | 9.70 | 9.70 | 9.17 | 9.19 | 9.10 | 1.66% | 1,821 |
| Jul 1, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.95 | - | 842 |
| Jun 28, 2024 | 10.02 | 10.02 | 9.04 | 9.04 | 8.95 | -5.04% | 2,151 |
| Jun 27, 2024 | 10.30 | 10.30 | 9.52 | 9.52 | 9.42 | -2.86% | 1,333 |