Free Trial

Gray Television (GTN) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free GTN Stock Alerts
$5.61
-0.16 (-2.77%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Gray Television Stock Price Performance

5 Day
Performance
-5.24%
1 Month
Performance
-11.16%
3 Month
Performance
-43.45%
6 Month
Performance
-7.58%
Year-To-Date
Performance
-37.39%
1 Year
Performance
-27.24%
Receive GTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

GTN Stock Chart for Sunday, April, 28, 2024

GTN Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.76$5.60
-2.78%		$5.83$5.59888,576 shs$544.32 million
04/25/2024$6.02$5.76
-4.32%		$5.97$5.76739,542 shs$559.87 million
04/24/2024$5.92$6.02
+1.69%		$6.06$5.88902,479 shs$585.14 million
04/23/2024$5.87$5.92
+0.85%		$6.14$5.85783,123 shs$575.42 million
04/22/2024$5.92$5.87
-0.84%		$5.99$5.87737,845 shs$570.56 million
04/19/2024$5.79$5.92
+2.25%		$5.94$5.81856,938 shs$575.42 million
04/18/2024$5.65$5.79
+2.48%		$5.79$5.59907,020 shs$562.79 million
04/17/2024$5.53$5.65
+2.26%		$5.70$5.541.32 million shs$549.18 million
04/16/2024$5.66$5.53
-2.39%		$5.61$5.52762,377 shs$537.03 million
04/15/2024$5.56$5.66
+1.80%		$5.84$5.53939,991 shs$550.18 million
04/12/2024$5.68$5.56
-2.11%		$5.66$5.55903,394 shs$540.43 million
04/11/2024$5.66$5.68
+0.35%		$5.75$5.60740,479 shs$552.12 million
04/10/2024$5.93$5.66
-4.55%		$5.76$5.551.04 million shs$550.18 million
04/09/2024$5.84$5.93
+1.63%		$5.94$5.79707,194 shs$576.40 million
04/08/2024$5.97$5.84
-2.26%		$6.02$5.831.86 million shs$567.16 million
04/05/2024$6.11$5.97
-2.29%		$6.14$5.92833,811 shs$580.28 million
04/04/2024$6.28$6.11
-2.71%		$6.39$6.08778,626 shs$593.89 million
04/03/2024$6.03$6.28
+4.23%		$6.30$5.951.10 million shs$610.42 million
04/02/2024$6.02$6.03
+0.08%		$6.27$5.981.09 million shs$585.63 million
04/01/2024$6.32$6.02
-4.75%		$6.36$6.02857,174 shs$585.14 million
03/29/2024$6.32$6.32
+0.08%		$6.34$6.201.30 million shs$614.30 million
03/28/2024$6.23$6.32
+1.45%		$6.34$6.201.30 million shs$613.82 million
03/27/2024$6.02$6.23
+3.41%		$6.23$6.071.79 million shs$605.07 million
03/26/2024$6.06$6.02
-0.58%		$6.15$5.97996,353 shs$585.14 million
03/25/2024$5.71$6.06
+6.04%		$6.08$5.841.19 million shs$588.55 million
03/22/2024$5.97$5.71
-4.27%		$5.92$5.712.71 million shs$555.01 million
03/21/2024$5.87$5.97
+1.71%		$6.01$5.881.08 million shs$579.80 million
03/20/2024$5.71$5.87
+2.71%		$5.93$5.63958,619 shs$570.08 million
03/19/2024$5.66$5.71
+0.88%		$5.81$5.61864,944 shs$555.01 million
03/18/2024$5.78$5.66
-2.08%		$5.81$5.59820,218 shs$550.15 million
03/15/2024$5.85$5.78
-1.11%		$5.98$5.682.24 million shs$561.82 million
03/14/2024$6.02$5.85
-2.83%		$5.96$5.733.74 million shs$568.13 million
03/13/2024$5.90$6.02
+1.95%		$6.12$5.931.65 million shs$584.66 million
03/12/2024$5.87$5.90
+0.51%		$5.91$5.751.36 million shs$573.48 million
03/11/2024$5.87$5.87$5.99$5.81717,502 shs$570.56 million
03/08/2024$5.78$5.87
+1.56%		$6.03$5.83934,381 shs$570.56 million
03/07/2024$5.67$5.78
+2.03%		$5.84$5.67781,554 shs$561.82 million
03/06/2024$5.62$5.67
+0.89%		$5.81$5.621.21 million shs$550.64 million
03/05/2024$5.62$5.62$5.71$5.531.11 million shs$545.78 million
03/04/2024$5.72$5.62
-1.84%		$5.74$5.521.43 million shs$545.78 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/01/2024$5.84$5.72
-2.05%		$5.83$5.581.16 million shs$546.03 million
02/29/2024$5.66$5.84
+3.18%		$6.13$5.771.32 million shs$557.49 million
02/28/2024$5.68$5.66
-0.26%		$5.78$5.441.82 million shs$540.30 million
02/27/2024$5.97$5.68
-4.86%		$6.18$5.672.36 million shs$541.74 million
02/26/2024$6.14$5.97
-2.85%		$6.47$5.892.40 million shs$569.39 million
02/23/2024$7.95$6.13
-22.89%		$7.29$5.974.41 million shs$585.17 million
02/22/2024$7.89$7.95
+0.82%		$8.05$7.732.05 million shs$758.91 million
02/21/2024$8.09$7.89
-2.53%		$8.16$7.761.02 million shs$752.70 million
02/20/2024$8.31$8.09
-2.65%		$8.15$7.97668,567 shs$772.27 million
02/19/2024$8.31$8.31$8.53$8.29903,000 shs$793.27 million
02/16/2024$8.66$8.32
-3.93%		$8.53$8.29903,053 shs$793.75 million
02/15/2024$8.10$8.66
+6.85%		$8.66$8.211.84 million shs$826.21 million
02/14/2024$7.94$8.10
+2.02%		$8.24$7.91791,758 shs$773.23 million
02/13/2024$8.54$7.94
-6.97%		$8.21$7.87928,088 shs$757.95 million
02/12/2024$8.03$8.54
+6.29%		$8.69$8.122.07 million shs$814.75 million
02/09/2024$7.74$8.03
+3.81%		$8.04$7.711.06 million shs$766.54 million
02/08/2024$7.47$7.74
+3.62%		$7.92$7.441.16 million shs$738.38 million
02/07/2024$8.77$7.47
-14.88%		$8.75$7.252.52 million shs$712.61 million
02/06/2024$8.83$8.77
-0.62%		$9.04$8.67674,976 shs$837.18 million
02/05/2024$9.33$8.83
-5.41%		$9.18$8.631.23 million shs$842.43 million
02/02/2024$9.63$9.34
-3.06%		$9.66$9.31764,697 shs$891.07 million
02/01/2024$9.55$9.63
+0.89%		$9.79$9.391.10 million shs$919.28 million
01/31/2024$9.70$9.55
-1.55%		$9.95$9.55904,142 shs$911.17 million
01/30/2024$9.72$9.70
-0.26%		$9.81$9.56617,721 shs$925.49 million
01/29/2024$9.92$9.72
-2.02%		$9.85$9.48692,622 shs$927.87 million

Related Companies:
This page (NYSE:GTN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
4 Cryptos BETTER than Bitcoin
True Market Insiders
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media