Get the Stockscreener App
6.70
0.60%
+0.04
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 May 07, 2024, is $6.70.
- 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 23.16% to $6.70 now.
- The 52-week high stock price for GTN is $10.69, representing a 59.55% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for GTN is $5.44, indicating a -18.81% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $7.41 | $6.69 | $0.72 | 1,674,651.0 | +0.60% |
| May 06, 2024 | $6.71 | $6.56 | $0.15 | 823,869.0 | +2.78% |
| May 03, 2024 | $6.68 | $6.44 | $0.24 | 778,182.0 | +0.62% |
| May 02, 2024 | $6.46 | $6.14 | $0.32 | 861,708.0 | +7.33% |
| May 01, 2024 | $6.16 | $5.78 | $0.38 | 851,546.0 | +4.35% |
| Apr 30, 2024 | $5.84 | $5.66 | $0.18 | 861,416.0 | -2.04% |
| Apr 29, 2024 | $5.91 | $5.69 | $0.215 | 1,356,983.0 | +4.63% |
| Apr 26, 2024 | $5.83 | $5.59 | $0.24 | 868,048.0 | -2.77% |
| Apr 25, 2024 | $5.99 | $5.76 | $0.23 | 727,100.0 | -4.15% |
| Apr 24, 2024 | $6.05 | $5.88 | $0.18 | 868,937.0 | +1.69% |
| Apr 23, 2024 | $6.14 | $5.85 | $0.2867 | 757,761.0 | +0.85% |
| Apr 22, 2024 | $5.99 | $5.87 | $0.125 | 725,085.0 | -0.84% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.41 | $5.78 | $1.63 | 6,664,607.0 | +16.52% |
| Apr, 2024 | $6.39 | $5.52 | $0.87 | 20,599,147.0 | -9.02% |
| 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% |
7.09%
Cap:
|
Volume (24h):