Free Trial

Gray Television (GTN) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free GTN Stock Alerts
$5.61
-0.16 (-2.77%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gray Television Stock Price Performance

5 Day
Performance
-5.24%
1 Month
Performance
-11.16%
3 Month
Performance
-43.45%
6 Month
Performance
-7.58%
Year-To-Date
Performance
-37.39%
1 Year
Performance
-27.24%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

GTN Stock Chart for Sunday, April, 28, 2024

GTN Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/01/2024$9.55$9.63
+0.89%		$9.79$9.391.10 million shs$919.28 million
01/31/2024$9.70$9.55
-1.55%		$9.95$9.55904,142 shs$911.17 million
01/30/2024$9.72$9.70
-0.26%		$9.81$9.56617,721 shs$925.49 million
01/29/2024$9.92$9.72
-2.02%		$9.85$9.48692,622 shs$927.87 million

Related Companies:
This page (NYSE:GTN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets