Gray Television Inc. (GTN)
3.33
0.02 (0.60%)
At close: Jan 15, 2025, 12:01 PM
GTN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.31 | 3.38 | 3.24 | 3.31 | 0.04 | 1.22% | 1,059,950 |
| Jan 13, 2025 | 3.36 | 3.41 | 3.24 | 3.27 | -0.12 | -3.54% | 1,161,900 |
| Jan 10, 2025 | 3.48 | 3.50 | 3.32 | 3.39 | -0.15 | -4.24% | 1,029,539 |
| Jan 8, 2025 | 3.60 | 3.63 | 3.47 | 3.54 | -0.12 | -3.28% | 801,927 |
| Jan 7, 2025 | 3.74 | 3.78 | 3.58 | 3.66 | -0.05 | -1.35% | 1,487,745 |
| Jan 6, 2025 | 3.44 | 3.79 | 3.44 | 3.71 | 0.27 | 7.85% | 1,506,939 |
| Jan 3, 2025 | 3.41 | 3.50 | 3.21 | 3.44 | 0.09 | 2.69% | 1,834,955 |
| Jan 2, 2025 | 3.18 | 3.36 | 3.15 | 3.35 | 0.20 | 6.35% | 1,086,131 |
| Dec 31, 2024 | 3.02 | 3.17 | 2.99 | 3.15 | 0.18 | 6.06% | 2,658,100 |
| Dec 30, 2024 | 2.99 | 3.02 | 2.93 | 2.97 | -0.04 | -1.33% | 1,462,025 |
| Dec 27, 2024 | 3.11 | 3.16 | 2.94 | 3.01 | -0.11 | -3.53% | 1,330,727 |
| Dec 26, 2024 | 3.00 | 3.14 | 2.98 | 3.12 | 0.09 | 2.97% | 1,271,836 |
| Dec 24, 2024 | 3.06 | 3.09 | 2.91 | 3.03 | -0.03 | -0.98% | 737,700 |
| Dec 23, 2024 | 3.00 | 3.11 | 2.99 | 3.06 | 0.07 | 2.34% | 2,082,423 |
| Dec 20, 2024 | 2.97 | 3.13 | 2.96 | 2.99 | -0.02 | -0.66% | 3,903,797 |
| Dec 19, 2024 | 3.20 | 3.29 | 2.97 | 3.01 | -0.26 | -7.95% | 2,164,309 |
| Dec 18, 2024 | 3.32 | 3.44 | 3.18 | 3.27 | -0.02 | -0.61% | 2,487,735 |
| Dec 17, 2024 | 3.48 | 3.49 | 3.27 | 3.29 | -0.22 | -6.27% | 2,563,416 |
| Dec 16, 2024 | 3.69 | 3.81 | 3.50 | 3.51 | -0.21 | -5.65% | 1,933,639 |
| Dec 13, 2024 | 3.82 | 3.88 | 3.65 | 3.72 | -0.18 | -4.62% | 1,450,257 |
| Dec 12, 2024 | 3.97 | 4.14 | 3.90 | 3.90 | -0.09 | -2.26% | 1,105,903 |
| Dec 11, 2024 | 4.41 | 4.45 | 3.99 | 3.99 | -0.38 | -8.70% | 1,491,800 |
| Dec 10, 2024 | 4.13 | 4.39 | 4.10 | 4.37 | 0.26 | 6.33% | 1,218,735 |
| Dec 9, 2024 | 4.10 | 4.18 | 4.06 | 4.11 | 0.01 | 0.24% | 714,800 |
| Dec 6, 2024 | 4.21 | 4.21 | 3.97 | 4.10 | -0.06 | -1.44% | 1,140,000 |
| Dec 5, 2024 | 4.34 | 4.35 | 4.16 | 4.16 | -0.18 | -4.15% | 954,528 |
| Dec 4, 2024 | 4.29 | 4.36 | 4.25 | 4.34 | 0.00 | 0.00% | 740,637 |
| Dec 3, 2024 | 4.36 | 4.48 | 4.32 | 4.34 | -0.03 | -0.69% | 1,311,600 |
| Dec 2, 2024 | 4.29 | 4.43 | 4.16 | 4.37 | 0.10 | 2.34% | 1,353,800 |
| Nov 29, 2024 | 4.33 | 4.41 | 4.24 | 4.27 | -0.04 | -0.93% | 386,900 |
| Nov 27, 2024 | 4.31 | 4.38 | 4.26 | 4.31 | 0.05 | 1.17% | 793,072 |
| Nov 26, 2024 | 4.36 | 4.41 | 4.14 | 4.26 | -0.10 | -2.29% | 1,353,600 |
| Nov 25, 2024 | 4.39 | 4.50 | 4.26 | 4.36 | -0.01 | -0.23% | 1,398,614 |
| Nov 22, 2024 | 4.39 | 4.51 | 4.36 | 4.37 | 0.01 | 0.23% | 1,525,306 |
| Nov 21, 2024 | 4.31 | 4.42 | 4.24 | 4.36 | 0.15 | 3.56% | 2,348,899 |
| Nov 20, 2024 | 4.31 | 4.42 | 4.18 | 4.21 | -0.14 | -3.22% | 1,559,780 |
| Nov 19, 2024 | 4.34 | 4.41 | 4.29 | 4.35 | -0.09 | -2.03% | 855,829 |
| Nov 18, 2024 | 4.70 | 4.72 | 4.44 | 4.44 | -0.25 | -5.33% | 880,500 |
| Nov 15, 2024 | 4.84 | 4.94 | 4.69 | 4.69 | -0.10 | -2.09% | 1,173,107 |
| Nov 14, 2024 | 4.40 | 4.81 | 4.40 | 4.79 | 0.39 | 8.86% | 1,694,772 |
| Nov 13, 2024 | 4.43 | 4.55 | 4.28 | 4.40 | 0.01 | 0.23% | 1,580,584 |
| Nov 12, 2024 | 4.45 | 4.52 | 4.19 | 4.39 | -0.12 | -2.66% | 2,493,100 |
| Nov 11, 2024 | 4.33 | 4.61 | 4.27 | 4.51 | 0.23 | 5.37% | 2,990,700 |
| Nov 8, 2024 | 4.72 | 4.72 | 3.95 | 4.28 | -1.51 | -26.08% | 7,068,845 |
| Nov 7, 2024 | 5.95 | 6.09 | 5.78 | 5.79 | -0.16 | -2.69% | 1,405,636 |
| Nov 6, 2024 | 6.03 | 6.16 | 5.94 | 5.95 | 0.24 | 4.20% | 1,895,823 |
| Nov 5, 2024 | 5.73 | 5.87 | 5.68 | 5.71 | -0.07 | -1.21% | 901,000 |
| Nov 4, 2024 | 5.80 | 5.93 | 5.77 | 5.78 | -0.01 | -0.17% | 804,200 |
| Nov 1, 2024 | 5.78 | 5.87 | 5.68 | 5.79 | 0.08 | 1.40% | 848,900 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.68 | 5.71 | -0.11 | -1.89% | 639,246 |