Free Trial

Gray Television (GTN.A) Stock Chart & Stock Price History

→ BUY ALERT: Billionaires piling into this asset class (From Reagan Gold Group) (Ad)
Free GTN.A Stock Alerts
$8.00
+0.32 (+4.17%)
(As of 10:36 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsTrends

Gray Television Stock Price Performance

5 Day
Performance
+0.78%
1 Month
Performance
-0.51%
3 Month
Performance
+18.00%
6 Month
Performance
-11.66%
Year-To-Date
Performance
-8.93%
1 Year
Performance
-0.13%
Receive GTN.A 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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

GTN.A Stock Chart for Friday, May, 31, 2024

GTN.A Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$7.68$7.80
+1.56%		$7.80$7.02268 shs$773.28 million
05/29/2024$7.68$7.68$7.68$7.68112 shs$761.40 million
05/28/2024$7.74$7.68
-0.78%		$7.68$7.68198 shs$761.40 million
05/27/2024$7.74$7.74$8.46$7.742,100 shs$767.34 million
05/24/2024$7.70$7.74
+0.52%		$8.46$7.742,138 shs$767.34 million
05/23/2024$8.04$7.70
-4.23%		$7.70$7.702,347 shs$763.38 million
05/22/2024$8.50$8.04
-5.41%		$8.04$8.04226 shs$797.09 million
05/21/2024$8.42$8.50
+0.95%		$8.50$8.50959 shs$842.69 million
05/20/2024$8.42$8.42$8.42$8.42200 shs$834.74 million
05/17/2024$8.42$8.36
-0.71%		$8.36$8.36246 shs$812.59 million
05/16/2024$8.19$8.42
+2.81%		$9.60$8.425,424 shs$818.46 million
05/15/2024$8.19$8.19$8.19$8.1938 shs$796.07 million
05/14/2024$8.00$8.19
+2.37%		$8.19$8.19129 shs$796.07 million
05/13/2024$8.00$8.00$8.00$8.0065 shs$777.61 million
05/10/2024$7.60$8.00
+5.26%		$8.00$8.00189 shs$777.61 million
05/09/2024$7.60$7.60$7.60$7.6014 shs$738.72 million
05/08/2024$8.25$7.60
-7.88%		$7.60$7.601,325 shs$738.72 million
05/07/2024$8.42$8.25
-2.02%		$8.25$8.25501 shs$801.90 million
05/06/2024$8.80$8.42
-4.27%		$9.07$8.41953 shs$818.42 million
05/03/2024$8.60$8.61
+0.12%		$8.80$8.60745 shs$836.89 million
05/02/2024$8.19$8.60
+5.01%		$10.90$8.0023,884 shs$835.92 million
05/01/2024$7.84$8.19
+4.46%		$8.19$8.19165 shs$796.07 million
04/30/2024$8.21$7.84
-4.51%		$7.84$7.84174 shs$762.05 million
04/29/2024$8.70$8.21
-5.63%		$8.21$8.21107 shs$798.01 million
04/26/2024$8.43$7.75
-8.07%		$8.64$7.731,167 shs$753.30 million
04/25/2024$8.57$8.43
-1.63%		$8.55$8.43374 shs$819.40 million
04/24/2024$8.43$8.57
+1.66%		$8.57$8.57462 shs$833.00 million
04/23/2024$8.11$8.43
+3.95%		$8.43$7.771,029 shs$819.40 million
04/22/2024$5.95$8.11
+36.21%		$8.13$5.904,140 shs$788.29 million
04/19/2024$6.15$5.95
-3.17%		$6.15$5.951,272 shs$578.72 million
04/18/2024$7.15$6.15
-14.00%		$6.44$5.948,602 shs$597.68 million
04/17/2024$7.11$7.15
+0.56%		$7.17$7.15235 shs$695.01 million
04/16/2024$7.05$7.11
+0.85%		$7.11$6.873,527 shs$691.09 million
04/15/2024$7.05$7.05$7.45$7.05800 shs$685.26 million
04/12/2024$7.75$7.05
-9.03%		$7.05$7.05894 shs$685.29 million
04/11/2024$7.45$7.75
+4.03%		$7.75$7.75177 shs$753.30 million
04/10/2024$7.45$7.45$7.45$7.45242 shs$724.14 million
04/09/2024$7.45$7.45$8.10$7.452,884 shs$724.14 million
04/08/2024$8.10$7.45
-8.02%		$8.10$7.452,884 shs$724.14 million
04/05/2024$8.10$8.10$8.15$7.993,735 shs$787.32 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
04/04/2024$7.97$8.10
+1.63%		$8.10$7.993,690 shs$787.32 million
04/03/2024$7.66$7.97
+4.11%		$7.97$7.9741 shs$774.68 million
04/02/2024$7.55$7.66
+1.39%		$7.66$7.661,174 shs$744.07 million
04/01/2024$8.61$7.55
-12.31%		$8.05$7.553,507 shs$733.86 million
03/29/2024$8.61$8.61$9.00$7.9012,513 shs$836.89 million
03/28/2024$7.62$8.61
+12.99%		$9.00$7.9012,513 shs$836.89 million
03/27/2024$7.85$7.62
-2.93%		$7.62$7.62226 shs$740.66 million
03/26/2024$7.84$7.85
+0.13%		$7.85$7.85207 shs$763.02 million
03/25/2024$7.57$7.84
+3.64%		$7.84$7.74263 shs$762.05 million
03/22/2024$7.57$7.57
-0.12%		$7.69$7.501,227 shs$735.32 million
03/21/2024$7.22$7.57
+4.90%		$7.57$7.312,165 shs$736.19 million
03/20/2024$7.13$7.22
+1.26%		$7.22$7.22314 shs$701.78 million
03/19/2024$6.64$7.13
+7.38%		$7.13$6.88355 shs$693.04 million
03/18/2024$6.95$6.64
-4.46%		$7.10$6.641,688 shs$645.41 million
03/15/2024$6.10$6.49
+6.31%		$6.81$6.317,905 shs$630.34 million
03/14/2024$6.16$6.10
-0.97%		$6.10$6.10617 shs$592.94 million
03/13/2024$6.30$6.16
-2.22%		$6.26$6.16394 shs$598.78 million
03/12/2024$6.11$6.30
+3.11%		$6.30$6.30323 shs$612.36 million
03/11/2024$6.23$6.11
-1.85%		$6.11$6.11955 shs$593.89 million
03/08/2024$6.58$6.23
-5.32%		$6.23$6.23514 shs$605.56 million
03/07/2024$6.71$6.58
-1.94%		$6.58$6.58433 shs$639.58 million
03/06/2024$6.10$6.71
+10.00%		$6.96$6.365,085 shs$652.21 million
03/05/2024$6.50$6.10
-6.15%		$6.26$6.101,090 shs$592.92 million
03/04/2024$6.50$6.50$6.82$6.501,350 shs$631.80 million
03/01/2024$6.61$6.61
-0.08%		$6.61$6.61507 shs$629.06 million
02/29/2024$6.34$6.61
+4.33%		$6.61$6.40578 shs$629.54 million

Related Companies:
This page (NYSE:GTN.A) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
BUY ALERT: Billionaires piling into this asset class
Reagan Gold Group
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange