5.92
price up icon2.25%   +0.13
pre-market  Pre-market:  5.95   0.03   +0.51%
loading

Gray Television, Inc. Stock (GTN) Price History

The historical daily chart and data for Gray Television, Inc. stock (GTN), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $5.92.
  • Gray Television, Inc. all-time high stock price is $25.31, occurred on April 12, 2019.
  • The lowest Gray Television, Inc. stock price recorded was $5.44 on February 28, 2024. Since then, Gray Television, Inc.'s stock price has risen over 8.82% to $5.92 now.
  • The 52-week high stock price for GTN is $10.69, representing a 80.57% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for GTN is $5.44, indicating a -8.11% decrease from the current share price, occurred on February 28, 2024.
  • The closing price of Gray Television, Inc. (GTN) stock in the beginning of 2023 was $21.67. The stock closed the year at $11.19, a loss of over -48.36% for the year.
The table below shows more information about GTN historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $5.94 $5.72 $0.22 819,280.0 +2.25%
Apr 18, 2024 $5.79 $5.59 $0.1975 879,439.0 +2.48%
Apr 17, 2024 $5.70 $5.54 $0.165 1,305,298.0 +2.17%
Apr 16, 2024 $5.61 $5.52 $0.09 745,330.0 -2.30%
Apr 15, 2024 $5.84 $5.53 $0.31 939,982.0 +1.80%
Apr 12, 2024 $5.66 $5.55 $0.11 903,429.0 -2.11%
Apr 11, 2024 $5.75 $5.60 $0.15 741,280.0 +0.35%
Apr 10, 2024 $5.76 $5.55 $0.21 1,039,241.0 -4.55%
Apr 09, 2024 $5.94 $5.79 $0.15 707,481.0 +1.72%
Apr 08, 2024 $6.02 $5.83 $0.19 1,694,618.0 -2.35%
Apr 05, 2024 $6.15 $5.92 $0.23 833,811.0 -2.29%
Apr 04, 2024 $6.39 $6.08 $0.31 778,626.0 -2.55%
Apr 03, 2024 $6.29 $5.93 $0.3688 1,095,700.0 +4.15%
Apr 02, 2024 $6.27 $5.98 $0.2941 1,093,128.0 +0.00%
Apr 01, 2024 $6.36 $6.02 $0.34 857,174.0 -4.75%
Mar 28, 2024 $6.34 $6.20 $0.14 1,298,453.0 +1.61%
Mar 27, 2024 $6.23 $6.04 $0.19 1,791,191.0 +3.32%
Mar 26, 2024 $6.15 $5.97 $0.178 998,082.0 -0.50%
Mar 25, 2024 $6.08 $5.82 $0.26 1,190,363.0 +5.95%

Gray Television, Inc. Stock (GTN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gray Television, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GTN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gray Television, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gray Television, Inc. Stock (GTN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $6.39 $5.52 $0.87 15,253,097.0 -6.33%
Mar, 2024 $6.34 $5.51 $0.83 27,893,271.0 +8.22%
Feb, 2024 $9.79 $5.44 $4.35 31,047,322.0 -38.85%
Jan, 2024 $10.07 $8.52 $1.55 14,238,572.0 +6.58%

Gray Television, Inc. Stock (GTN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.23 $7.70 $1.53 21,294,488.0 +15.91%
Nov, 2023 $8.31 $6.21 $2.10 24,975,902.0 +18.56%
Oct, 2023 $6.95 $5.97 $0.98 26,961,042.0 -5.78%
Sep, 2023 $8.10 $6.67 $1.42 25,667,021.0 -14.14%
Aug, 2023 $10.69 $7.87 $2.82 18,673,113.0 -14.89%
Jul, 2023 $9.79 $7.53 $2.26 16,360,145.0 +20.18%
Jun, 2023 $8.25 $6.85 $1.40 20,658,879.0 +12.09%
May, 2023 $8.25 $6.50 $1.75 35,949,636.0 -8.82%
Apr, 2023 $8.83 $7.40 $1.43 19,561,000.0 -11.58%
Mar, 2023 $11.77 $8.09 $3.68 20,312,126.0 -25.47%
Feb, 2023 $14.40 $11.32 $3.08 13,422,721.0 -9.72%
Jan, 2023 $13.03 $11.04 $1.99 14,695,670.0 +15.82%

Gray Television, Inc. Stock (GTN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.81 $10.04 $2.77 16,588,468.0 -4.36%
Nov, 2022 $15.41 $8.61 $6.80 26,984,992.0 -17.31%
Oct, 2022 $15.79 $13.67 $2.12 12,721,197.0 -1.19%
Sep, 2022 $19.74 $14.18 $5.56 11,805,829.0 -25.03%
Aug, 2022 $20.83 $18.13 $2.70 16,078,914.0 +2.85%
Jul, 2022 $19.47 $16.13 $3.34 11,530,545.0 +9.95%
Jun, 2022 $19.83 $16.25 $3.58 24,262,301.0 -14.35%
May, 2022 $20.72 $18.14 $2.58 19,099,122.0 +6.48%
Apr, 2022 $22.52 $18.24 $4.28 14,072,257.0 -16.09%
Mar, 2022 $24.81 $21.72 $3.09 15,621,041.0 -5.80%
Feb, 2022 $23.50 $19.22 $4.28 10,466,456.0 +12.37%
Jan, 2022 $23.30 $19.68 $3.62 13,030,853.0 +3.42%
$1.35
price down icon 3.57%
broadcasting SSP
$3.59
price up icon 4.06%
$1.90
price down icon 1.55%
broadcasting SGA
$22.76
price up icon 0.04%
$2.36
price up icon 19.80%
Cap:     |  Volume (24h):