Gray Television Inc. (GTN)
NYSE: GTN
· Real-Time Price · USD
5.88
-0.12 (-2.00%)
At close: Aug 15, 2025, 3:59 PM
5.88
-0.08%
After-hours: Aug 15, 2025, 04:10 PM EDT
GTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.76 | 6.09 | 5.71 | 6.00 | 6.00 | 2.04% | 2,169,967 |
| Aug 13, 2025 | 5.75 | 5.91 | 5.62 | 5.88 | 5.88 | 2.26% | 2,392,800 |
| Aug 12, 2025 | 5.13 | 5.82 | 5.09 | 5.75 | 5.75 | 13.64% | 4,133,153 |
| Aug 11, 2025 | 4.38 | 5.16 | 4.35 | 5.06 | 5.06 | 22.52% | 3,853,503 |
| Aug 8, 2025 | 3.79 | 4.31 | 3.50 | 4.13 | 4.13 | -0.24% | 3,057,001 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.13 | 4.14 | 4.14 | -6.55% | 1,708,346 |
| Aug 6, 2025 | 4.60 | 4.62 | 4.39 | 4.43 | 4.43 | -2.64% | 859,300 |
| Aug 5, 2025 | 4.52 | 4.59 | 4.42 | 4.55 | 4.55 | 1.34% | 1,209,000 |
| Aug 4, 2025 | 4.50 | 4.52 | 4.39 | 4.49 | 4.49 | 0.67% | 1,237,600 |
| Aug 1, 2025 | 4.45 | 4.55 | 4.31 | 4.46 | 4.46 | -1.11% | 1,412,100 |
| Jul 31, 2025 | 4.67 | 4.78 | 4.43 | 4.51 | 4.51 | -4.65% | 1,446,500 |
| Jul 30, 2025 | 4.71 | 4.88 | 4.63 | 4.73 | 4.73 | 1.07% | 1,269,800 |
| Jul 29, 2025 | 4.89 | 4.96 | 4.62 | 4.68 | 4.68 | -3.90% | 1,660,800 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.80 | 4.87 | 4.87 | -2.01% | 815,321 |
| Jul 25, 2025 | 5.12 | 5.14 | 4.95 | 4.97 | 4.97 | -3.31% | 898,021 |
| Jul 24, 2025 | 5.25 | 5.40 | 5.14 | 5.14 | 5.14 | -3.20% | 1,314,200 |
| Jul 23, 2025 | 4.99 | 5.32 | 4.94 | 5.31 | 5.31 | 7.93% | 1,371,130 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.89 | 4.92 | 4.92 | -0.61% | 1,116,600 |
| Jul 21, 2025 | 5.16 | 5.17 | 4.76 | 4.95 | 4.95 | -2.75% | 2,339,400 |
| Jul 18, 2025 | 5.19 | 5.21 | 5.02 | 5.09 | 5.09 | -1.36% | 1,466,411 |