Gray Television Inc. (GTN-A)
7.29
0.10 (1.39%)
At close: Dec 26, 2024, 11:26 AM
GTN-A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 6.85 | 7.50 | 6.85 | 7.29 | 0.10 | 1.39% | 6,810 |
| Dec 24, 2024 | 6.73 | 7.35 | 6.73 | 7.19 | 0.05 | 0.70% | 20,534 |
| Dec 23, 2024 | 6.51 | 7.18 | 6.37 | 7.14 | 0.48 | 7.21% | 30,100 |
| Dec 20, 2024 | 6.22 | 6.95 | 5.77 | 6.66 | 0.35 | 5.55% | 17,800 |
| Dec 19, 2024 | 6.55 | 6.57 | 6.10 | 6.31 | -0.01 | -0.16% | 34,800 |
| Dec 18, 2024 | 6.18 | 6.61 | 6.13 | 6.32 | 0.03 | 0.48% | 23,338 |
| Dec 17, 2024 | 6.36 | 6.50 | 6.07 | 6.29 | -0.14 | -2.18% | 30,616 |
| Dec 16, 2024 | 6.95 | 6.95 | 6.25 | 6.43 | -0.44 | -6.40% | 42,018 |
| Dec 13, 2024 | 7.07 | 7.10 | 6.71 | 6.87 | -0.48 | -6.53% | 11,200 |
| Dec 12, 2024 | 7.04 | 7.46 | 6.85 | 7.35 | 0.11 | 1.52% | 8,000 |
| Dec 11, 2024 | 7.03 | 7.49 | 6.73 | 7.24 | -0.45 | -5.85% | 22,400 |
| Dec 10, 2024 | 6.38 | 7.85 | 6.24 | 7.69 | 1.39 | 22.06% | 18,800 |
| Dec 9, 2024 | 6.38 | 6.70 | 5.90 | 6.30 | -0.33 | -4.98% | 25,517 |
| Dec 6, 2024 | 6.71 | 7.09 | 6.46 | 6.63 | 0.17 | 2.63% | 14,300 |
| Dec 5, 2024 | 7.00 | 7.09 | 6.46 | 6.46 | -0.64 | -9.01% | 28,408 |
| Dec 4, 2024 | 7.40 | 7.40 | 6.86 | 7.10 | -0.27 | -3.66% | 31,100 |
| Dec 3, 2024 | 6.86 | 7.37 | 6.86 | 7.37 | 0.49 | 7.12% | 70,200 |
| Dec 2, 2024 | 6.81 | 7.11 | 6.75 | 6.88 | -0.41 | -5.62% | 66,400 |
| Nov 29, 2024 | 6.95 | 7.51 | 6.95 | 7.29 | 0.29 | 4.14% | 82,500 |
| Nov 27, 2024 | 6.92 | 7.65 | 6.90 | 7.00 | -0.08 | -1.13% | 98,500 |
| Nov 26, 2024 | 7.10 | 7.17 | 6.68 | 7.08 | -0.19 | -2.61% | 5,900 |
| Nov 25, 2024 | 7.38 | 7.61 | 7.27 | 7.27 | -0.35 | -4.59% | 3,731 |
| Nov 22, 2024 | 7.24 | 7.78 | 7.24 | 7.62 | 0.24 | 3.25% | 2,342 |
| Nov 21, 2024 | 7.99 | 7.99 | 7.33 | 7.38 | -0.03 | -0.40% | 3,000 |
| Nov 20, 2024 | 7.06 | 7.45 | 6.62 | 7.41 | 0.30 | 4.22% | 7,307 |
| Nov 19, 2024 | 7.62 | 7.62 | 7.03 | 7.11 | -0.51 | -6.69% | 3,709 |
| Nov 18, 2024 | 8.40 | 8.77 | 7.06 | 7.62 | -0.69 | -8.30% | 18,800 |
| Nov 15, 2024 | 6.97 | 9.52 | 6.97 | 8.31 | 1.43 | 20.78% | 151,303 |
| Nov 14, 2024 | 5.98 | 10.60 | 5.67 | 6.88 | 1.88 | 37.60% | 275,111 |
| Nov 13, 2024 | 6.27 | 6.27 | 5.00 | 5.00 | -1.78 | -26.25% | 8,009 |
| Nov 12, 2024 | 6.57 | 6.78 | 6.15 | 6.78 | -0.17 | -2.45% | 900 |
| Nov 11, 2024 | 7.55 | 7.55 | 6.88 | 6.95 | -0.63 | -8.31% | 5,431 |
| Nov 8, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 0.00 | 0.00% | 0 |
| Nov 7, 2024 | 7.84 | 7.84 | 7.58 | 7.58 | 0.04 | 0.53% | 610 |
| Nov 6, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 0.12 | 1.62% | 435 |
| Nov 5, 2024 | 7.73 | 8.01 | 7.42 | 7.42 | -0.63 | -7.83% | 1,100 |
| Nov 4, 2024 | 8.10 | 8.40 | 7.50 | 8.05 | -0.03 | -0.37% | 4,600 |
| Nov 1, 2024 | 8.57 | 8.57 | 7.91 | 8.08 | -0.14 | -1.70% | 1,700 |
| Oct 31, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 0.31 | 3.92% | 732 |
| Oct 30, 2024 | 7.82 | 7.96 | 7.82 | 7.91 | 0.10 | 1.28% | 1,600 |
| Oct 29, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 0.00 | 0.00% | 0 |
| Oct 28, 2024 | 7.76 | 7.81 | 7.76 | 7.81 | 0.05 | 0.64% | 607 |
| Oct 25, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 0.00 | 0.00% | 700 |
| Oct 24, 2024 | 7.82 | 7.83 | 7.76 | 7.76 | 0.35 | 4.72% | 1,000 |
| Oct 23, 2024 | 7.23 | 7.44 | 7.23 | 7.41 | 0.18 | 2.49% | 1,022 |
| Oct 22, 2024 | 7.34 | 7.34 | 7.23 | 7.23 | -0.22 | -2.95% | 901 |
| Oct 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 0.21 | 2.90% | 645 |
| Oct 18, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 0.02 | 0.28% | 600 |
| Oct 17, 2024 | 7.63 | 7.63 | 7.22 | 7.22 | -0.10 | -1.37% | 2,205 |
| Oct 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | -0.02 | -0.27% | 540 |