Free Trial

Gray Television (GTN) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free GTN Stock Alerts
$6.46
+0.02 (+0.31%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gray Television Stock Price Performance

5 Day
Performance
+15.24%
1 Month
Performance
+2.95%
3 Month
Performance
-30.71%
6 Month
Performance
-16.85%
Year-To-Date
Performance
-27.85%
1 Year
Performance
-11.80%
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

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

GTN Stock Chart for Friday, May, 3, 2024

GTN Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$6.44$6.47
+0.39%		$6.68$6.44805,048 shs$628.40 million
05/02/2024$6.00$6.44
+7.33%		$6.46$6.16886,642 shs$625.97 million
05/01/2024$5.75$6.00
+4.35%		$6.16$5.78873,692 shs$583.20 million
04/30/2024$5.87$5.75
-2.04%		$5.84$5.67886,465 shs$558.90 million
04/29/2024$5.61$5.87
+4.63%		$5.91$5.731.42 million shs$570.59 million
04/26/2024$5.76$5.60
-2.78%		$5.83$5.59888,576 shs$544.32 million
04/25/2024$6.02$5.76
-4.32%		$5.97$5.76739,542 shs$559.87 million
04/24/2024$5.92$6.02
+1.69%		$6.06$5.88902,479 shs$585.14 million
04/23/2024$5.87$5.92
+0.85%		$6.14$5.85783,123 shs$575.42 million
04/22/2024$5.92$5.87
-0.84%		$5.99$5.87737,845 shs$570.56 million
04/19/2024$5.79$5.92
+2.25%		$5.94$5.81856,938 shs$575.42 million
04/18/2024$5.65$5.79
+2.48%		$5.79$5.59907,020 shs$562.79 million
04/17/2024$5.53$5.65
+2.26%		$5.70$5.541.32 million shs$549.18 million
04/16/2024$5.66$5.53
-2.39%		$5.61$5.52762,377 shs$537.03 million
04/15/2024$5.56$5.66
+1.80%		$5.84$5.53939,991 shs$550.18 million
04/12/2024$5.68$5.56
-2.11%		$5.66$5.55903,394 shs$540.43 million
04/11/2024$5.66$5.68
+0.35%		$5.75$5.60740,479 shs$552.12 million
04/10/2024$5.93$5.66
-4.55%		$5.76$5.551.04 million shs$550.18 million
04/09/2024$5.84$5.93
+1.63%		$5.94$5.79707,194 shs$576.40 million
04/08/2024$5.97$5.84
-2.26%		$6.02$5.831.86 million shs$567.16 million
04/05/2024$6.11$5.97
-2.29%		$6.14$5.92833,811 shs$580.28 million
04/04/2024$6.28$6.11
-2.71%		$6.39$6.08778,626 shs$593.89 million
04/03/2024$6.03$6.28
+4.23%		$6.30$5.951.10 million shs$610.42 million
04/02/2024$6.02$6.03
+0.08%		$6.27$5.981.09 million shs$585.63 million
04/01/2024$6.32$6.02
-4.75%		$6.36$6.02857,174 shs$585.14 million
03/29/2024$6.32$6.32
+0.08%		$6.34$6.201.30 million shs$614.30 million
03/28/2024$6.23$6.32
+1.45%		$6.34$6.201.30 million shs$613.82 million
03/27/2024$6.02$6.23
+3.41%		$6.23$6.071.79 million shs$605.07 million
03/26/2024$6.06$6.02
-0.58%		$6.15$5.97996,353 shs$585.14 million
03/25/2024$5.71$6.06
+6.04%		$6.08$5.841.19 million shs$588.55 million
03/22/2024$5.97$5.71
-4.27%		$5.92$5.712.71 million shs$555.01 million
03/21/2024$5.87$5.97
+1.71%		$6.01$5.881.08 million shs$579.80 million
03/20/2024$5.71$5.87
+2.71%		$5.93$5.63958,619 shs$570.08 million
03/19/2024$5.66$5.71
+0.88%		$5.81$5.61864,944 shs$555.01 million
03/18/2024$5.78$5.66
-2.08%		$5.81$5.59820,218 shs$550.15 million
03/15/2024$5.85$5.78
-1.11%		$5.98$5.682.24 million shs$561.82 million
03/14/2024$6.02$5.85
-2.83%		$5.96$5.733.74 million shs$568.13 million
03/13/2024$5.90$6.02
+1.95%		$6.12$5.931.65 million shs$584.66 million
03/12/2024$5.87$5.90
+0.51%		$5.91$5.751.36 million shs$573.48 million
03/11/2024$5.87$5.87$5.99$5.81717,502 shs$570.56 million
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$5.78$5.87
+1.56%		$6.03$5.83934,381 shs$570.56 million
03/07/2024$5.67$5.78
+2.03%		$5.84$5.67781,554 shs$561.82 million
03/06/2024$5.62$5.67
+0.89%		$5.81$5.621.21 million shs$550.64 million
03/05/2024$5.62$5.62$5.71$5.531.11 million shs$545.78 million
03/04/2024$5.72$5.62
-1.84%		$5.74$5.521.43 million shs$545.78 million
03/01/2024$5.84$5.72
-2.05%		$5.83$5.581.16 million shs$546.03 million
02/29/2024$5.66$5.84
+3.18%		$6.13$5.771.32 million shs$557.49 million
02/28/2024$5.68$5.66
-0.26%		$5.78$5.441.82 million shs$540.30 million
02/27/2024$5.97$5.68
-4.86%		$6.18$5.672.36 million shs$541.74 million
02/26/2024$6.14$5.97
-2.85%		$6.47$5.892.40 million shs$569.39 million
02/23/2024$7.95$6.13
-22.89%		$7.29$5.974.41 million shs$585.17 million
02/22/2024$7.89$7.95
+0.82%		$8.05$7.732.05 million shs$758.91 million
02/21/2024$8.09$7.89
-2.53%		$8.16$7.761.02 million shs$752.70 million
02/20/2024$8.31$8.09
-2.65%		$8.15$7.97668,567 shs$772.27 million
02/19/2024$8.31$8.31$8.53$8.29903,000 shs$793.27 million
02/16/2024$8.66$8.32
-3.93%		$8.53$8.29903,053 shs$793.75 million
02/15/2024$8.10$8.66
+6.85%		$8.66$8.211.84 million shs$826.21 million
02/14/2024$7.94$8.10
+2.02%		$8.24$7.91791,758 shs$773.23 million
02/13/2024$8.54$7.94
-6.97%		$8.21$7.87928,088 shs$757.95 million
02/12/2024$8.03$8.54
+6.29%		$8.69$8.122.07 million shs$814.75 million
02/09/2024$7.74$8.03
+3.81%		$8.04$7.711.06 million shs$766.54 million
02/08/2024$7.47$7.74
+3.62%		$7.92$7.441.16 million shs$738.38 million
02/07/2024$8.77$7.47
-14.88%		$8.75$7.252.52 million shs$712.61 million
02/06/2024$8.83$8.77
-0.62%		$9.04$8.67674,976 shs$837.18 million
02/05/2024$9.33$8.83
-5.41%		$9.18$8.631.23 million shs$842.43 million
02/02/2024$9.63$9.34
-3.06%		$9.66$9.31764,697 shs$891.07 million

Related Companies:
This page (NYSE:GTN) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Gold Mania
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith