Free Trial

Gray Television (GTN.A) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free GTN.A Stock Alerts
$8.70
+0.27 (+3.20%)
(As of 05:12 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsSocial Media

Gray Television Stock Price Performance

5 Day
Performance
+37.39%
1 Month
Performance
+4.20%
3 Month
Performance
-9.51%
6 Month
Performance
+7.21%
Year-To-Date
Performance
-4.50%
1 Year
Performance
-2.50%
Receive GTN.A 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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

GTN.A Stock Chart for Friday, April, 26, 2024

GTN.A Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$8.57$8.43
-1.63%		$8.55$8.43374 shs$819.40 million
04/24/2024$8.43$8.57
+1.66%		$8.57$8.57462 shs$833.00 million
04/23/2024$8.11$8.43
+3.95%		$8.43$7.771,029 shs$819.40 million
04/22/2024$5.95$8.11
+36.21%		$8.13$5.904,140 shs$788.29 million
04/19/2024$6.15$5.95
-3.17%		$6.15$5.951,272 shs$578.72 million
04/18/2024$7.15$6.15
-14.00%		$6.44$5.948,602 shs$597.68 million
04/17/2024$7.11$7.15
+0.56%		$7.17$7.15235 shs$695.01 million
04/16/2024$7.05$7.11
+0.85%		$7.11$6.873,527 shs$691.09 million
04/15/2024$7.05$7.05$7.45$7.05800 shs$685.26 million
04/12/2024$7.75$7.05
-9.03%		$7.05$7.05894 shs$685.29 million
04/11/2024$7.45$7.75
+4.03%		$7.75$7.75177 shs$753.30 million
04/10/2024$7.45$7.45$7.45$7.45242 shs$724.14 million
04/09/2024$7.45$7.45$8.10$7.452,884 shs$724.14 million
04/08/2024$8.10$7.45
-8.02%		$8.10$7.452,884 shs$724.14 million
04/05/2024$8.10$8.10$8.15$7.993,735 shs$787.32 million
04/04/2024$7.97$8.10
+1.63%		$8.10$7.993,690 shs$787.32 million
04/03/2024$7.66$7.97
+4.11%		$7.97$7.9741 shs$774.68 million
04/02/2024$7.55$7.66
+1.39%		$7.66$7.661,174 shs$744.07 million
04/01/2024$8.61$7.55
-12.31%		$8.05$7.553,507 shs$733.86 million
03/29/2024$8.61$8.61$9.00$7.9012,513 shs$836.89 million
03/28/2024$7.62$8.61
+12.99%		$9.00$7.9012,513 shs$836.89 million
03/27/2024$7.85$7.62
-2.93%		$7.62$7.62226 shs$740.66 million
03/26/2024$7.84$7.85
+0.13%		$7.85$7.85207 shs$763.02 million
03/25/2024$7.57$7.84
+3.64%		$7.84$7.74263 shs$762.05 million
03/22/2024$7.57$7.57
-0.12%		$7.69$7.501,227 shs$735.32 million
03/21/2024$7.22$7.57
+4.90%		$7.57$7.312,165 shs$736.19 million
03/20/2024$7.13$7.22
+1.26%		$7.22$7.22314 shs$701.78 million
03/19/2024$6.64$7.13
+7.38%		$7.13$6.88355 shs$693.04 million
03/18/2024$6.95$6.64
-4.46%		$7.10$6.641,688 shs$645.41 million
03/15/2024$6.10$6.49
+6.31%		$6.81$6.317,905 shs$630.34 million
03/14/2024$6.16$6.10
-0.97%		$6.10$6.10617 shs$592.94 million
03/13/2024$6.30$6.16
-2.22%		$6.26$6.16394 shs$598.78 million
03/12/2024$6.11$6.30
+3.11%		$6.30$6.30323 shs$612.36 million
03/11/2024$6.23$6.11
-1.85%		$6.11$6.11955 shs$593.89 million
03/08/2024$6.58$6.23
-5.32%		$6.23$6.23514 shs$605.56 million
03/07/2024$6.71$6.58
-1.94%		$6.58$6.58433 shs$639.58 million
03/06/2024$6.10$6.71
+10.00%		$6.96$6.365,085 shs$652.21 million
03/05/2024$6.50$6.10
-6.15%		$6.26$6.101,090 shs$592.92 million
03/04/2024$6.50$6.50$6.82$6.501,350 shs$631.80 million
03/01/2024$6.61$6.61
-0.08%		$6.61$6.61507 shs$629.06 million
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$6.34$6.61
+4.33%		$6.61$6.40578 shs$629.54 million
02/28/2024$6.99$6.34
-9.30%		$6.57$6.342,242 shs$603.41 million
02/27/2024$6.99$6.99$7.43$6.99689 shs$665.25 million
02/26/2024$6.94$6.99
+0.72%		$7.43$6.99689 shs$665.25 million
02/23/2024$7.98$6.99
-12.41%		$7.35$6.2013,739 shs$665.73 million
02/22/2024$7.96$7.98
+0.25%		$8.09$7.981,144 shs$760.02 million
02/21/2024$8.27$7.96
-3.75%		$7.96$7.96683 shs$758.11 million
02/20/2024$8.07$8.27
+2.48%		$8.27$8.27156 shs$787.64 million
02/19/2024$8.07$8.07$8.07$8.07300 shs$768.59 million
02/16/2024$7.79$8.07
+3.59%		$8.07$8.07335 shs$768.59 million
02/15/2024$8.26$7.79
-5.69%		$7.81$7.79259 shs$741.94 million
02/14/2024$8.26$8.26$8.26$8.26100 shs$786.70 million
02/13/2024$7.97$8.26
+3.64%		$8.26$8.26126 shs$786.68 million
02/12/2024$7.97$7.97$7.97$7.97210 shs$759.06 million
02/09/2024$7.47$7.97
+6.69%		$7.99$7.454,685 shs$711.47 million
02/08/2024$7.30$7.47
+2.33%		$7.47$7.47929 shs$711.44 million
02/07/2024$8.45$7.30
-13.61%		$7.68$7.205,976 shs$695.25 million
02/06/2024$8.75$8.45
-3.43%		$8.71$8.351,418 shs$804.78 million
02/05/2024$9.18$8.75
-4.68%		$8.83$8.302,536 shs$833.35 million
02/02/2024$9.19$9.18
-0.11%		$9.18$8.56974 shs$874.30 million
02/01/2024$9.10$9.19
+0.99%		$9.32$9.003,977 shs$875.26 million
01/31/2024$9.10$9.10$9.10$9.091,335 shs$866.68 million
01/30/2024$9.19$9.10
-0.98%		$9.19$9.065,216 shs$866.68 million
01/29/2024$9.04$9.19
+1.66%		$9.19$8.873,375 shs$875.26 million
01/26/2024$9.34$9.04
-3.21%		$9.04$9.04462 shs$860.97 million
01/25/2024$9.00$9.34
+3.78%		$9.34$8.917,679 shs$889.56 million

Related Companies:
This page (NYSE:GTN.A) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press