Gray Television, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
2.990
-0.020 (-0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Gray Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.97 | 3.13 | 2.96 | 2.99 | 2.99 | -0.66% | 3,878,320 |
| Dec 19, 2024 | 3.20 | 3.29 | 2.97 | 3.01 | 3.01 | -7.95% | 2,164,309 |
| Dec 18, 2024 | 3.32 | 3.44 | 3.18 | 3.27 | 3.27 | -0.61% | 2,487,735 |
| Dec 17, 2024 | 3.48 | 3.49 | 3.27 | 3.29 | 3.29 | -6.27% | 2,563,416 |
| Dec 16, 2024 | 3.69 | 3.81 | 3.50 | 3.51 | 3.51 | -5.65% | 1,933,639 |
| Dec 13, 2024 | 3.82 | 3.88 | 3.65 | 3.72 | 3.72 | -4.62% | 1,450,257 |
| Dec 12, 2024 | 3.97 | 4.14 | 3.90 | 3.90 | 3.82 | -2.26% | 1,105,903 |
| Dec 11, 2024 | 4.41 | 4.45 | 3.99 | 3.99 | 3.91 | -8.70% | 1,491,800 |
| Dec 10, 2024 | 4.13 | 4.39 | 4.10 | 4.37 | 4.28 | 6.33% | 1,218,735 |
| Dec 9, 2024 | 4.10 | 4.18 | 4.06 | 4.11 | 4.03 | 0.24% | 714,800 |
| Dec 6, 2024 | 4.21 | 4.21 | 3.97 | 4.10 | 4.02 | -1.44% | 1,140,000 |
| Dec 5, 2024 | 4.34 | 4.35 | 4.16 | 4.16 | 4.07 | -4.15% | 954,528 |
| Dec 4, 2024 | 4.29 | 4.36 | 4.25 | 4.34 | 4.25 | - | 740,637 |
| Dec 3, 2024 | 4.36 | 4.48 | 4.32 | 4.34 | 4.25 | -0.69% | 1,311,600 |
| Dec 2, 2024 | 4.29 | 4.43 | 4.16 | 4.37 | 4.28 | 2.34% | 1,353,800 |
| Nov 29, 2024 | 4.33 | 4.41 | 4.24 | 4.27 | 4.18 | -0.93% | 386,900 |
| Nov 27, 2024 | 4.31 | 4.38 | 4.26 | 4.31 | 4.22 | 1.17% | 793,072 |
| Nov 26, 2024 | 4.36 | 4.41 | 4.14 | 4.26 | 4.17 | -2.29% | 1,353,600 |
| Nov 25, 2024 | 4.39 | 4.50 | 4.26 | 4.36 | 4.27 | -0.23% | 1,398,614 |
| Nov 22, 2024 | 4.39 | 4.51 | 4.36 | 4.37 | 4.28 | 0.23% | 1,525,306 |
| Nov 21, 2024 | 4.31 | 4.42 | 4.24 | 4.36 | 4.27 | 3.56% | 2,348,899 |
| Nov 20, 2024 | 4.31 | 4.42 | 4.18 | 4.21 | 4.12 | -3.22% | 1,559,780 |
| Nov 19, 2024 | 4.34 | 4.41 | 4.29 | 4.35 | 4.26 | -2.03% | 855,829 |
| Nov 18, 2024 | 4.70 | 4.72 | 4.44 | 4.44 | 4.35 | -5.33% | 880,500 |
| Nov 15, 2024 | 4.84 | 4.94 | 4.69 | 4.69 | 4.59 | -2.09% | 1,173,107 |
| Nov 14, 2024 | 4.40 | 4.81 | 4.40 | 4.79 | 4.69 | 8.86% | 1,694,772 |
| Nov 13, 2024 | 4.43 | 4.55 | 4.28 | 4.40 | 4.31 | 0.23% | 1,580,584 |
| Nov 12, 2024 | 4.45 | 4.52 | 4.19 | 4.39 | 4.30 | -2.66% | 2,493,100 |
| Nov 11, 2024 | 4.33 | 4.61 | 4.27 | 4.51 | 4.42 | 5.37% | 2,990,700 |
| Nov 8, 2024 | 4.72 | 4.72 | 3.95 | 4.28 | 4.19 | -26.08% | 7,068,845 |
| Nov 7, 2024 | 5.95 | 6.09 | 5.78 | 5.79 | 5.67 | -2.69% | 1,405,636 |
| Nov 6, 2024 | 6.03 | 6.16 | 5.94 | 5.95 | 5.83 | 4.20% | 1,895,823 |
| Nov 5, 2024 | 5.73 | 5.87 | 5.68 | 5.71 | 5.59 | -1.21% | 901,000 |
| Nov 4, 2024 | 5.80 | 5.93 | 5.77 | 5.78 | 5.66 | -0.17% | 804,200 |
| Nov 1, 2024 | 5.78 | 5.87 | 5.68 | 5.79 | 5.67 | 1.40% | 848,900 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.68 | 5.71 | 5.59 | -1.89% | 639,246 |
| Oct 30, 2024 | 5.71 | 5.95 | 5.69 | 5.82 | 5.70 | 1.75% | 839,000 |
| Oct 29, 2024 | 5.59 | 5.73 | 5.52 | 5.72 | 5.60 | 1.42% | 891,701 |
| Oct 28, 2024 | 5.58 | 5.75 | 5.58 | 5.64 | 5.52 | 1.99% | 541,917 |
| Oct 25, 2024 | 5.62 | 5.71 | 5.52 | 5.53 | 5.42 | -0.36% | 542,343 |
| Oct 24, 2024 | 5.46 | 5.58 | 5.43 | 5.55 | 5.44 | 2.02% | 897,331 |
| Oct 23, 2024 | 5.43 | 5.49 | 5.34 | 5.44 | 5.33 | -0.37% | 518,107 |
| Oct 22, 2024 | 5.58 | 5.63 | 5.42 | 5.46 | 5.35 | -2.50% | 764,800 |
| Oct 21, 2024 | 5.86 | 5.91 | 5.60 | 5.60 | 5.49 | -4.44% | 868,008 |
| Oct 18, 2024 | 5.96 | 5.96 | 5.85 | 5.86 | 5.74 | -1.01% | 524,400 |
| Oct 17, 2024 | 5.89 | 5.93 | 5.81 | 5.92 | 5.80 | 0.34% | 491,905 |
| Oct 16, 2024 | 5.80 | 5.98 | 5.80 | 5.90 | 5.78 | 2.97% | 710,410 |
| Oct 15, 2024 | 5.66 | 5.82 | 5.66 | 5.73 | 5.61 | 1.06% | 593,011 |
| Oct 14, 2024 | 5.59 | 5.72 | 5.52 | 5.67 | 5.55 | 1.25% | 729,982 |
| Oct 11, 2024 | 5.38 | 5.68 | 5.33 | 5.60 | 5.49 | 4.67% | 1,629,529 |
| Oct 10, 2024 | 5.36 | 5.43 | 5.28 | 5.35 | 5.24 | -0.37% | 1,096,200 |
| Oct 9, 2024 | 5.18 | 5.43 | 5.14 | 5.37 | 5.26 | 2.68% | 726,830 |
| Oct 8, 2024 | 5.32 | 5.32 | 5.08 | 5.23 | 5.12 | -2.06% | 790,424 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.26 | 5.34 | 5.23 | -1.84% | 650,315 |
| Oct 4, 2024 | 5.43 | 5.49 | 5.39 | 5.44 | 5.33 | 1.87% | 651,618 |
| Oct 3, 2024 | 5.37 | 5.43 | 5.30 | 5.34 | 5.23 | -0.37% | 669,600 |
| Oct 2, 2024 | 5.39 | 5.39 | 5.30 | 5.36 | 5.25 | -0.56% | 809,500 |
| Oct 1, 2024 | 5.32 | 5.51 | 5.26 | 5.39 | 5.28 | 0.56% | 1,211,100 |
| Sep 30, 2024 | 5.35 | 5.43 | 5.26 | 5.36 | 5.25 | 0.94% | 1,019,400 |
| Sep 27, 2024 | 5.18 | 5.47 | 5.10 | 5.31 | 5.20 | 4.12% | 1,408,700 |
| Sep 26, 2024 | 5.08 | 5.16 | 5.03 | 5.10 | 5.00 | 3.03% | 657,048 |
| Sep 25, 2024 | 5.09 | 5.11 | 4.93 | 4.95 | 4.85 | -3.32% | 816,100 |
| Sep 24, 2024 | 4.97 | 5.15 | 4.97 | 5.12 | 5.01 | 2.81% | 768,245 |
| Sep 23, 2024 | 5.11 | 5.11 | 4.91 | 4.98 | 4.88 | -0.99% | 1,029,405 |
| Sep 20, 2024 | 5.19 | 5.24 | 4.99 | 5.03 | 4.93 | -3.45% | 3,705,100 |
| Sep 19, 2024 | 5.29 | 5.34 | 5.15 | 5.21 | 5.10 | 1.56% | 1,674,636 |
| Sep 18, 2024 | 5.13 | 5.38 | 5.07 | 5.13 | 5.02 | 0.59% | 1,182,242 |
| Sep 17, 2024 | 4.93 | 5.14 | 4.90 | 5.10 | 5.00 | 4.29% | 1,331,813 |
| Sep 16, 2024 | 5.00 | 5.09 | 4.86 | 4.89 | 4.79 | -1.81% | 892,800 |
| Sep 13, 2024 | 4.58 | 4.99 | 4.56 | 4.98 | 4.88 | 8.50% | 1,429,700 |
| Sep 12, 2024 | 4.48 | 4.59 | 4.39 | 4.59 | 4.42 | 3.38% | 763,528 |
| Sep 11, 2024 | 4.50 | 4.51 | 4.22 | 4.44 | 4.27 | -2.20% | 1,218,400 |
| Sep 10, 2024 | 4.66 | 4.72 | 4.45 | 4.54 | 4.37 | -2.78% | 639,726 |
| Sep 9, 2024 | 4.58 | 4.79 | 4.52 | 4.67 | 4.49 | 1.74% | 968,200 |
| Sep 6, 2024 | 4.61 | 4.68 | 4.48 | 4.59 | 4.42 | -0.86% | 942,300 |
| Sep 5, 2024 | 4.90 | 4.92 | 4.62 | 4.63 | 4.46 | -4.73% | 1,078,900 |
| Sep 4, 2024 | 4.95 | 5.06 | 4.86 | 4.86 | 4.68 | -2.21% | 1,324,700 |
| Sep 3, 2024 | 5.02 | 5.12 | 4.95 | 4.97 | 4.78 | -2.55% | 860,317 |
| Aug 30, 2024 | 5.10 | 5.17 | 5.03 | 5.10 | 4.91 | -0.39% | 1,036,520 |
| Aug 29, 2024 | 5.23 | 5.28 | 5.06 | 5.12 | 4.93 | -0.39% | 957,548 |
| Aug 28, 2024 | 5.16 | 5.20 | 5.05 | 5.14 | 4.95 | -1.15% | 1,383,022 |
| Aug 27, 2024 | 5.24 | 5.28 | 5.13 | 5.20 | 5.00 | -0.76% | 1,145,400 |
| Aug 26, 2024 | 5.30 | 5.33 | 5.22 | 5.24 | 5.04 | 0.58% | 1,067,241 |
| Aug 23, 2024 | 4.93 | 5.25 | 4.91 | 5.21 | 5.01 | 6.98% | 1,441,125 |
| Aug 22, 2024 | 4.84 | 4.99 | 4.78 | 4.87 | 4.69 | 0.62% | 1,742,637 |
| Aug 21, 2024 | 4.80 | 4.89 | 4.71 | 4.84 | 4.66 | 0.83% | 1,209,300 |
| Aug 20, 2024 | 4.86 | 4.97 | 4.80 | 4.80 | 4.62 | -3.23% | 899,300 |
| Aug 19, 2024 | 4.68 | 4.97 | 4.68 | 4.96 | 4.77 | 6.21% | 1,267,756 |
| Aug 16, 2024 | 4.36 | 4.68 | 4.36 | 4.67 | 4.49 | 6.86% | 1,499,729 |
| Aug 15, 2024 | 4.40 | 4.51 | 4.32 | 4.37 | 4.21 | 2.10% | 2,174,500 |
| Aug 14, 2024 | 4.28 | 4.34 | 4.18 | 4.28 | 4.12 | 1.18% | 1,730,919 |
| Aug 13, 2024 | 4.23 | 4.29 | 4.15 | 4.23 | 4.07 | -0.24% | 2,858,867 |
| Aug 12, 2024 | 4.37 | 4.37 | 4.15 | 4.24 | 4.08 | -3.42% | 2,606,229 |
| Aug 9, 2024 | 4.53 | 4.64 | 4.26 | 4.39 | 4.23 | -2.23% | 2,124,100 |
| Aug 8, 2024 | 4.95 | 5.02 | 4.18 | 4.49 | 4.32 | -14.64% | 5,022,134 |
| Aug 7, 2024 | 5.47 | 5.55 | 5.20 | 5.26 | 5.06 | -0.19% | 1,407,436 |
| Aug 6, 2024 | 5.15 | 5.37 | 5.01 | 5.27 | 5.07 | 2.13% | 1,464,836 |
| Aug 5, 2024 | 5.15 | 5.33 | 5.05 | 5.16 | 4.97 | -7.69% | 1,553,770 |
| Aug 2, 2024 | 5.91 | 5.99 | 5.56 | 5.59 | 5.38 | -8.06% | 1,346,800 |
| Aug 1, 2024 | 6.41 | 6.50 | 6.06 | 6.08 | 5.85 | -5.44% | 1,002,200 |