Gray Television Inc. (GTN)
NYSE: GTN
· Real-Time Price · USD
6.13
0.02 (0.33%)
At close: Sep 05, 2025, 3:59 PM
6.19
1.06%
After-hours: Sep 05, 2025, 07:25 PM EDT
GTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.99 | 6.12 | 5.92 | 6.11 | 6.11 | 2.17% | 1,012,969 |
| Sep 3, 2025 | 5.82 | 5.99 | 5.80 | 5.98 | 5.98 | 2.40% | 877,714 |
| Sep 2, 2025 | 6.02 | 6.18 | 5.84 | 5.84 | 5.84 | -4.73% | 1,098,100 |
| Aug 29, 2025 | 6.06 | 6.17 | 6.00 | 6.13 | 6.13 | 0.66% | 873,849 |
| Aug 28, 2025 | 6.25 | 6.25 | 5.99 | 6.09 | 6.09 | -2.40% | 728,600 |
| Aug 27, 2025 | 5.97 | 6.31 | 5.95 | 6.24 | 6.24 | 3.14% | 1,349,400 |
| Aug 26, 2025 | 6.06 | 6.09 | 5.94 | 6.05 | 6.05 | 0.17% | 1,861,600 |
| Aug 25, 2025 | 6.00 | 6.08 | 5.93 | 6.04 | 6.04 | -0.49% | 867,182 |
| Aug 22, 2025 | 5.94 | 6.10 | 5.89 | 6.07 | 6.07 | 3.41% | 1,089,924 |
| Aug 21, 2025 | 5.78 | 5.91 | 5.65 | 5.87 | 5.87 | 1.91% | 1,056,200 |
| Aug 20, 2025 | 5.65 | 5.83 | 5.62 | 5.76 | 5.76 | 0.70% | 1,000,044 |
| Aug 19, 2025 | 5.81 | 6.00 | 5.66 | 5.72 | 5.72 | -1.21% | 1,089,300 |
| Aug 18, 2025 | 5.82 | 5.85 | 5.70 | 5.79 | 5.79 | -1.53% | 1,465,218 |
| Aug 15, 2025 | 6.05 | 6.14 | 5.87 | 5.88 | 5.88 | -2.00% | 2,487,803 |
| Aug 14, 2025 | 5.76 | 6.09 | 5.71 | 6.00 | 6.00 | 2.04% | 2,174,200 |
| 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 |