Gray Television Inc. (GTN-A)
NYSE: GTN-A
· Real-Time Price · USD
7.29
0.10 (1.39%)
At close: Dec 26, 2024, 11:26 AM
GTN-A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 6.85 | 7.50 | 6.85 | 7.29 | n/a | 1.39% | 6,810 |
| Dec 24, 2024 | 6.73 | 7.35 | 6.73 | 7.19 | n/a | 0.70% | 20,534 |
| Dec 23, 2024 | 6.51 | 7.18 | 6.37 | 7.14 | n/a | 7.21% | 30,100 |
| Dec 20, 2024 | 6.22 | 6.95 | 5.77 | 6.66 | n/a | 5.55% | 17,800 |
| Dec 19, 2024 | 6.55 | 6.57 | 6.10 | 6.31 | n/a | -0.16% | 34,800 |
| Dec 18, 2024 | 6.18 | 6.61 | 6.13 | 6.32 | n/a | 0.48% | 23,338 |
| Dec 17, 2024 | 6.36 | 6.50 | 6.07 | 6.29 | n/a | -2.18% | 30,616 |
| Dec 16, 2024 | 6.95 | 6.95 | 6.25 | 6.43 | n/a | -6.40% | 42,018 |
| Dec 13, 2024 | 7.07 | 7.10 | 6.71 | 6.87 | n/a | -6.53% | 11,200 |
| Dec 12, 2024 | 7.04 | 7.46 | 6.85 | 7.35 | n/a | 1.52% | 8,000 |
| Dec 11, 2024 | 7.03 | 7.49 | 6.73 | 7.24 | n/a | -5.85% | 22,400 |
| Dec 10, 2024 | 6.38 | 7.85 | 6.24 | 7.69 | n/a | 22.06% | 18,800 |
| Dec 9, 2024 | 6.38 | 6.70 | 5.90 | 6.30 | n/a | -4.98% | 25,517 |
| Dec 6, 2024 | 6.71 | 7.09 | 6.46 | 6.63 | n/a | 2.63% | 14,300 |
| Dec 5, 2024 | 7.00 | 7.09 | 6.46 | 6.46 | n/a | -9.01% | 28,408 |
| Dec 4, 2024 | 7.40 | 7.40 | 6.86 | 7.10 | n/a | -3.66% | 31,100 |
| Dec 3, 2024 | 6.86 | 7.37 | 6.86 | 7.37 | n/a | 7.12% | 70,200 |
| Dec 2, 2024 | 6.81 | 7.11 | 6.75 | 6.88 | n/a | -5.62% | 66,400 |
| Nov 29, 2024 | 6.95 | 7.51 | 6.95 | 7.29 | n/a | 4.14% | 82,500 |
| Nov 27, 2024 | 6.92 | 7.65 | 6.90 | 7.00 | n/a | -1.13% | 98,500 |