Gray Television (GTN) Stock Chart & Stock Price History → 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad) Free GTN Stock Alerts $5.64 0.00 (0.00%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Gray Television Stock Price Performance5 Day Performance+0.27%1 Month Performance-3.83%3 Month Performance-3.34%6 Month Performance-27.30%Year-To-Date Performance-37.00%1 Year Performance-22.46% Receive GTN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here GTN Stock Chart for Wednesday, May, 29, 2024 GTN Chart by TradingView Gray Television Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$5.64$5.65+0.09%$5.83$5.611.20 million shs$559.65 million05/27/2024$5.64$5.64$5.77$5.572.11 million shs$559.15 million05/24/2024$5.69$5.63-1.05%$5.77$5.572.11 million shs$558.16 million05/23/2024$5.99$5.69-5.01%$6.02$5.621.92 million shs$564.11 million05/22/2024$5.97$5.99+0.42%$6.04$5.851.16 million shs$593.85 million05/21/2024$6.21$5.97-3.87%$6.27$5.92824,972 shs$591.37 million Get the Latest News and Ratings for GTN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$6.56$6.21-5.41%$6.64$6.071.35 million shs$615.16 million05/17/2024$6.65$6.56-1.35%$6.65$6.53655,920 shs$637.63 million05/16/2024$6.64$6.65+0.23%$6.67$6.52708,883 shs$646.38 million05/15/2024$7.01$6.64-5.28%$7.13$6.571.16 million shs$644.92 million05/14/2024$6.94$7.01+0.94%$7.28$6.99874,440 shs$680.91 million05/13/2024$6.86$6.94+1.17%$7.18$6.94999,732 shs$674.57 million05/10/2024$7.13$6.86-3.79%$7.09$6.81758,690 shs$666.33 million05/09/2024$6.74$7.13+5.71%$7.17$6.811.44 million shs$692.58 million05/08/2024$6.69$6.74+0.75%$6.79$6.301.22 million shs$655.13 million05/07/2024$6.66$6.69+0.45%$7.41$6.691.69 million shs$650.27 million05/06/2024$6.48$6.66+2.78%$6.71$6.56839,975 shs$647.35 million05/03/2024$6.44$6.47+0.39%$6.68$6.44805,048 shs$628.40 million05/02/2024$6.00$6.44+7.33%$6.46$6.16886,642 shs$625.97 million05/01/2024$5.75$6.00+4.35%$6.16$5.78873,692 shs$583.20 million04/30/2024$5.87$5.75-2.04%$5.84$5.67886,465 shs$558.90 million04/29/2024$5.61$5.87+4.63%$5.91$5.731.42 million shs$570.59 million04/26/2024$5.76$5.60-2.78%$5.83$5.59888,576 shs$544.32 million04/25/2024$6.02$5.76-4.32%$5.97$5.76739,542 shs$559.87 million04/24/2024$5.92$6.02+1.69%$6.06$5.88902,479 shs$585.14 million04/23/2024$5.87$5.92+0.85%$6.14$5.85783,123 shs$575.42 million04/22/2024$5.92$5.87-0.84%$5.99$5.87737,845 shs$570.56 million04/19/2024$5.79$5.92+2.25%$5.94$5.81856,938 shs$575.42 million04/18/2024$5.65$5.79+2.48%$5.79$5.59907,020 shs$562.79 million04/17/2024$5.53$5.65+2.26%$5.70$5.541.32 million shs$549.18 million04/16/2024$5.66$5.53-2.39%$5.61$5.52762,377 shs$537.03 million04/15/2024$5.56$5.66+1.80%$5.84$5.53939,991 shs$550.18 million04/12/2024$5.68$5.56-2.11%$5.66$5.55903,394 shs$540.43 million04/11/2024$5.66$5.68+0.35%$5.75$5.60740,479 shs$552.12 million04/10/2024$5.93$5.66-4.55%$5.76$5.551.04 million shs$550.18 million04/09/2024$5.84$5.93+1.63%$5.94$5.79707,194 shs$576.40 million04/08/2024$5.97$5.84-2.26%$6.02$5.831.86 million shs$567.16 million04/05/2024$6.11$5.97-2.29%$6.14$5.92833,811 shs$580.28 million04/04/2024$6.28$6.11-2.71%$6.39$6.08778,626 shs$593.89 million04/03/2024$6.03$6.28+4.23%$6.30$5.951.10 million shs$610.42 millionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/02/2024$6.02$6.03+0.08%$6.27$5.981.09 million shs$585.63 million04/01/2024$6.32$6.02-4.75%$6.36$6.02857,174 shs$585.14 million03/29/2024$6.32$6.32+0.08%$6.34$6.201.30 million shs$614.30 million03/28/2024$6.23$6.32+1.45%$6.34$6.201.30 million shs$613.82 million03/27/2024$6.02$6.23+3.41%$6.23$6.071.79 million shs$605.07 million03/26/2024$6.06$6.02-0.58%$6.15$5.97996,353 shs$585.14 million03/25/2024$5.71$6.06+6.04%$6.08$5.841.19 million shs$588.55 million03/22/2024$5.97$5.71-4.27%$5.92$5.712.71 million shs$555.01 million03/21/2024$5.87$5.97+1.71%$6.01$5.881.08 million shs$579.80 million03/20/2024$5.71$5.87+2.71%$5.93$5.63958,619 shs$570.08 million03/19/2024$5.66$5.71+0.88%$5.81$5.61864,944 shs$555.01 million03/18/2024$5.78$5.66-2.08%$5.81$5.59820,218 shs$550.15 million03/15/2024$5.85$5.78-1.11%$5.98$5.682.24 million shs$561.82 million03/14/2024$6.02$5.85-2.83%$5.96$5.733.74 million shs$568.13 million03/13/2024$5.90$6.02+1.95%$6.12$5.931.65 million shs$584.66 million03/12/2024$5.87$5.90+0.51%$5.91$5.751.36 million shs$573.48 million03/11/2024$5.87$5.87$5.99$5.81717,502 shs$570.56 million03/08/2024$5.78$5.87+1.56%$6.03$5.83934,381 shs$570.56 million03/07/2024$5.67$5.78+2.03%$5.84$5.67781,554 shs$561.82 million03/06/2024$5.62$5.67+0.89%$5.81$5.621.21 million shs$550.64 million03/05/2024$5.62$5.62$5.71$5.531.11 million shs$545.78 million03/04/2024$5.72$5.62-1.84%$5.74$5.521.43 million shs$545.78 million03/01/2024$5.84$5.72-2.05%$5.83$5.581.16 million shs$546.03 million02/29/2024$5.66$5.84+3.18%$6.13$5.771.32 million shs$557.49 million02/28/2024$5.68$5.66-0.26%$5.78$5.441.82 million shs$540.30 million Related Companies: GTN.A Stock Price Chart SBGI Stock Price Chart SSP Stock Price Chart EVC Stock Price Chart TV Stock Price Chart DDI Stock Price Chart RSVR Stock Price Chart UTI Stock Price Chart AMCX Stock Price Chart MBUU Stock Price Chart Receive GTN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GTN) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeBill Clinton Backing Biden Replacement???The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gray Television, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.