Gray Television, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
5.78
-0.01 (-0.17%)
Nov 4, 2024, 4:00 PM EST - Market closed
Gray Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.80 | 5.93 | 5.77 | 5.78 | 5.78 | -0.17% | 804,154 |
| Nov 1, 2024 | 5.78 | 5.87 | 5.68 | 5.79 | 5.79 | 1.40% | 848,890 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.68 | 5.71 | 5.71 | -1.89% | 639,246 |
| Oct 30, 2024 | 5.71 | 5.95 | 5.69 | 5.82 | 5.82 | 1.75% | 838,972 |
| Oct 29, 2024 | 5.59 | 5.73 | 5.52 | 5.72 | 5.72 | 1.42% | 891,701 |
| Oct 28, 2024 | 5.58 | 5.75 | 5.58 | 5.64 | 5.64 | 1.99% | 541,917 |
| Oct 25, 2024 | 5.62 | 5.71 | 5.52 | 5.53 | 5.53 | -0.36% | 542,343 |
| Oct 24, 2024 | 5.46 | 5.58 | 5.43 | 5.55 | 5.55 | 2.02% | 897,331 |
| Oct 23, 2024 | 5.43 | 5.49 | 5.34 | 5.44 | 5.44 | -0.37% | 518,107 |
| Oct 22, 2024 | 5.58 | 5.63 | 5.42 | 5.46 | 5.46 | -2.50% | 764,791 |
| Oct 21, 2024 | 5.86 | 5.91 | 5.60 | 5.60 | 5.60 | -4.44% | 868,008 |
| Oct 18, 2024 | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | -1.01% | 524,380 |
| Oct 17, 2024 | 5.89 | 5.93 | 5.81 | 5.92 | 5.92 | 0.34% | 491,905 |
| Oct 16, 2024 | 5.80 | 5.98 | 5.80 | 5.90 | 5.90 | 2.97% | 710,410 |
| Oct 15, 2024 | 5.66 | 5.82 | 5.66 | 5.73 | 5.73 | 1.06% | 593,011 |
| Oct 14, 2024 | 5.59 | 5.72 | 5.52 | 5.67 | 5.67 | 1.25% | 729,982 |
| Oct 11, 2024 | 5.38 | 5.68 | 5.33 | 5.60 | 5.60 | 4.67% | 1,629,529 |
| Oct 10, 2024 | 5.36 | 5.43 | 5.28 | 5.35 | 5.35 | -0.37% | 1,096,194 |
| Oct 9, 2024 | 5.18 | 5.43 | 5.14 | 5.37 | 5.37 | 2.68% | 726,830 |
| Oct 8, 2024 | 5.32 | 5.32 | 5.08 | 5.23 | 5.23 | -2.06% | 790,424 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.26 | 5.34 | 5.34 | -1.84% | 650,315 |
| Oct 4, 2024 | 5.43 | 5.49 | 5.39 | 5.44 | 5.44 | 1.87% | 651,618 |
| Oct 3, 2024 | 5.37 | 5.43 | 5.30 | 5.34 | 5.34 | -0.37% | 669,583 |
| Oct 2, 2024 | 5.39 | 5.39 | 5.30 | 5.36 | 5.36 | -0.56% | 809,481 |
| Oct 1, 2024 | 5.32 | 5.51 | 5.26 | 5.39 | 5.39 | 0.56% | 1,211,077 |
| Sep 30, 2024 | 5.35 | 5.43 | 5.26 | 5.36 | 5.36 | 0.94% | 1,019,354 |
| Sep 27, 2024 | 5.18 | 5.47 | 5.10 | 5.31 | 5.31 | 4.12% | 1,408,663 |
| Sep 26, 2024 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | 3.03% | 657,048 |
| Sep 25, 2024 | 5.09 | 5.11 | 4.93 | 4.95 | 4.95 | -3.32% | 816,057 |
| Sep 24, 2024 | 4.97 | 5.15 | 4.97 | 5.12 | 5.12 | 2.81% | 768,245 |
| Sep 23, 2024 | 5.11 | 5.11 | 4.91 | 4.98 | 4.98 | -0.99% | 1,029,405 |
| Sep 20, 2024 | 5.19 | 5.24 | 4.99 | 5.03 | 5.03 | -3.45% | 3,705,053 |
| Sep 19, 2024 | 5.29 | 5.34 | 5.15 | 5.21 | 5.21 | 1.56% | 1,674,636 |
| Sep 18, 2024 | 5.13 | 5.38 | 5.07 | 5.13 | 5.13 | 0.59% | 1,182,242 |
| Sep 17, 2024 | 4.93 | 5.14 | 4.90 | 5.10 | 5.10 | 4.29% | 1,331,813 |
| Sep 16, 2024 | 5.00 | 5.09 | 4.86 | 4.89 | 4.89 | -1.81% | 892,758 |
| Sep 13, 2024 | 4.58 | 4.99 | 4.56 | 4.98 | 4.98 | 8.50% | 1,429,676 |
| Sep 12, 2024 | 4.48 | 4.59 | 4.40 | 4.59 | 4.52 | 3.38% | 763,528 |
| Sep 11, 2024 | 4.50 | 4.51 | 4.23 | 4.44 | 4.37 | -2.20% | 1,218,365 |
| Sep 10, 2024 | 4.66 | 4.72 | 4.45 | 4.54 | 4.47 | -2.78% | 639,726 |
| Sep 9, 2024 | 4.58 | 4.79 | 4.52 | 4.67 | 4.60 | 1.74% | 968,200 |
| Sep 6, 2024 | 4.61 | 4.69 | 4.48 | 4.59 | 4.52 | -0.86% | 942,262 |
| Sep 5, 2024 | 4.90 | 4.92 | 4.62 | 4.63 | 4.56 | -4.73% | 1,078,884 |
| Sep 4, 2024 | 4.95 | 5.06 | 4.86 | 4.86 | 4.78 | -2.21% | 1,324,679 |
| Sep 3, 2024 | 5.02 | 5.12 | 4.95 | 4.97 | 4.89 | -2.55% | 860,317 |
| Aug 30, 2024 | 5.10 | 5.17 | 5.03 | 5.10 | 5.02 | -0.39% | 1,036,520 |
| Aug 29, 2024 | 5.23 | 5.28 | 5.06 | 5.12 | 5.04 | -0.39% | 957,548 |
| Aug 28, 2024 | 5.16 | 5.20 | 5.05 | 5.14 | 5.06 | -1.15% | 1,383,022 |
| Aug 27, 2024 | 5.24 | 5.28 | 5.13 | 5.20 | 5.12 | -0.76% | 1,145,359 |
| Aug 26, 2024 | 5.30 | 5.33 | 5.22 | 5.24 | 5.16 | 0.58% | 1,067,241 |
| Aug 23, 2024 | 4.93 | 5.25 | 4.91 | 5.21 | 5.13 | 6.98% | 1,441,125 |
| Aug 22, 2024 | 4.84 | 4.99 | 4.78 | 4.87 | 4.79 | 0.62% | 1,742,637 |
| Aug 21, 2024 | 4.80 | 4.90 | 4.71 | 4.84 | 4.76 | 0.83% | 1,209,273 |
| Aug 20, 2024 | 4.86 | 4.97 | 4.80 | 4.80 | 4.72 | -3.23% | 899,262 |
| Aug 19, 2024 | 4.68 | 4.98 | 4.68 | 4.96 | 4.88 | 6.21% | 1,267,756 |
| Aug 16, 2024 | 4.36 | 4.68 | 4.36 | 4.67 | 4.60 | 6.86% | 1,499,729 |
| Aug 15, 2024 | 4.40 | 4.51 | 4.32 | 4.37 | 4.30 | 2.10% | 2,174,482 |
| Aug 14, 2024 | 4.28 | 4.34 | 4.18 | 4.28 | 4.21 | 1.18% | 1,730,919 |
| Aug 13, 2024 | 4.23 | 4.29 | 4.15 | 4.23 | 4.16 | -0.24% | 2,858,867 |
| Aug 12, 2024 | 4.37 | 4.37 | 4.15 | 4.24 | 4.17 | -3.42% | 2,606,229 |
| Aug 9, 2024 | 4.53 | 4.64 | 4.27 | 4.39 | 4.32 | -2.23% | 2,124,074 |
| Aug 8, 2024 | 4.95 | 5.02 | 4.19 | 4.49 | 4.42 | -14.64% | 5,022,134 |
| Aug 7, 2024 | 5.47 | 5.55 | 5.20 | 5.26 | 5.18 | -0.19% | 1,407,436 |
| Aug 6, 2024 | 5.15 | 5.37 | 5.01 | 5.27 | 5.19 | 2.13% | 1,464,836 |
| Aug 5, 2024 | 5.15 | 5.33 | 5.05 | 5.16 | 5.08 | -7.69% | 1,553,770 |
| Aug 2, 2024 | 5.91 | 5.99 | 5.56 | 5.59 | 5.50 | -8.06% | 1,346,793 |
| Aug 1, 2024 | 6.41 | 6.50 | 6.06 | 6.08 | 5.98 | -5.44% | 1,002,197 |
| Jul 31, 2024 | 6.44 | 6.56 | 6.32 | 6.43 | 6.33 | -0.31% | 1,616,702 |
| Jul 30, 2024 | 6.54 | 6.61 | 6.37 | 6.45 | 6.35 | -0.77% | 1,455,850 |
| Jul 29, 2024 | 6.49 | 6.59 | 6.36 | 6.50 | 6.40 | 0.31% | 977,168 |
| Jul 26, 2024 | 6.39 | 6.53 | 6.33 | 6.48 | 6.38 | 3.35% | 898,975 |
| Jul 25, 2024 | 6.14 | 6.40 | 6.06 | 6.27 | 6.17 | 2.96% | 1,089,366 |
| Jul 24, 2024 | 6.09 | 6.24 | 6.00 | 6.09 | 5.99 | 0.16% | 1,297,889 |
| Jul 23, 2024 | 5.95 | 6.17 | 5.87 | 6.08 | 5.98 | 1.16% | 1,479,990 |
| Jul 22, 2024 | 5.65 | 6.12 | 5.65 | 6.01 | 5.92 | 6.18% | 1,962,521 |
| Jul 19, 2024 | 5.70 | 5.82 | 5.59 | 5.66 | 5.57 | -0.53% | 1,015,100 |
| Jul 18, 2024 | 5.63 | 6.00 | 5.60 | 5.69 | 5.60 | 0.71% | 1,983,962 |
| Jul 17, 2024 | 5.45 | 5.70 | 5.45 | 5.65 | 5.56 | 2.17% | 3,160,426 |
| Jul 16, 2024 | 5.17 | 5.53 | 5.17 | 5.53 | 5.44 | 8.22% | 3,982,941 |
| Jul 15, 2024 | 5.18 | 5.21 | 5.05 | 5.11 | 5.03 | -0.78% | 2,099,413 |
| Jul 12, 2024 | 5.20 | 5.22 | 4.99 | 5.15 | 5.07 | 0.78% | 1,648,683 |
| Jul 11, 2024 | 5.13 | 5.20 | 5.02 | 5.11 | 5.03 | 2.40% | 2,714,584 |
| Jul 10, 2024 | 4.61 | 5.02 | 4.55 | 4.99 | 4.91 | 9.43% | 1,594,171 |
| Jul 9, 2024 | 4.56 | 4.59 | 4.39 | 4.56 | 4.49 | -0.87% | 1,999,260 |
| Jul 8, 2024 | 4.96 | 4.99 | 4.57 | 4.60 | 4.53 | -6.50% | 1,762,016 |
| Jul 5, 2024 | 5.10 | 5.10 | 4.87 | 4.92 | 4.84 | -4.09% | 1,132,503 |
| Jul 3, 2024 | 5.07 | 5.21 | 5.06 | 5.13 | 5.05 | 1.18% | 1,256,685 |
| Jul 2, 2024 | 5.20 | 5.20 | 4.95 | 5.07 | 4.99 | -2.12% | 649,621 |
| Jul 1, 2024 | 5.20 | 5.26 | 5.10 | 5.18 | 5.10 | -0.38% | 967,750 |
| Jun 28, 2024 | 5.05 | 5.31 | 5.05 | 5.20 | 5.12 | 4.00% | 4,188,454 |
| Jun 27, 2024 | 4.95 | 5.00 | 4.82 | 5.00 | 4.92 | 1.42% | 1,082,818 |
| Jun 26, 2024 | 4.83 | 4.94 | 4.73 | 4.93 | 4.85 | 0.82% | 1,176,398 |
| Jun 25, 2024 | 4.94 | 4.99 | 4.83 | 4.89 | 4.81 | -1.21% | 1,015,257 |
| Jun 24, 2024 | 4.94 | 5.03 | 4.84 | 4.95 | 4.87 | 1.02% | 962,384 |
| Jun 21, 2024 | 4.93 | 5.01 | 4.88 | 4.90 | 4.82 | -0.81% | 2,741,105 |
| Jun 20, 2024 | 4.82 | 5.00 | 4.76 | 4.94 | 4.86 | 2.28% | 1,037,176 |
| Jun 18, 2024 | 4.89 | 5.03 | 4.80 | 4.83 | 4.75 | -1.63% | 944,734 |
| Jun 17, 2024 | 4.87 | 4.94 | 4.75 | 4.91 | 4.83 | -0.20% | 1,011,055 |
| Jun 14, 2024 | 5.00 | 5.10 | 4.87 | 4.92 | 4.84 | -5.20% | 1,030,323 |
| Jun 13, 2024 | 5.26 | 5.30 | 5.03 | 5.19 | 5.03 | -1.89% | 1,893,920 |