Gray Television Inc (GTN-A) Historical Stock Data
7.91 ↑0.13 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTN-A is up 0.92% a day on average. There have been 20 days where Gray Television Inc closed green and 10 days where GTN-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 8.13 | 7.91 | ↓$0.22 (-2.71%) | 7.76 | 8.75 | 2.40K |
| 2025-05-01 | 8.06 | 7.78 | ↓$0.28 (-3.47%) | 7.45 | 8.28 | 16.99K |
| 2025-04-30 | 7.06 | 7.65 | ↑$0.59 (8.29%) | 7.06 | 8.87 | 16.82K |
| 2025-04-29 | 6.73 | 7.03 | ↑$0.30 (4.46%) | 6.73 | 7.03 | 330 |
| 2025-04-28 | 7.10 | 6.93 | ↓$0.17 (-2.46%) | 6.77 | 7.10 | 1.71K |
| 2025-04-25 | 7.14 | 7.14 | ↑$0.00 (0.00%) | 7.14 | 7.14 | 17 |
| 2025-04-24 | 6.82 | 7.14 | ↑$0.32 (4.69%) | 6.82 | 7.14 | 482 |
| 2025-04-23 | 6.99 | 6.99 | ↑$0.00 (0.00%) | 6.99 | 6.99 | 247 |
| 2025-04-22 | 6.52 | 6.99 | ↑$0.47 (7.21%) | 6.52 | 7.23 | 1.64K |
| 2025-04-21 | 6.49 | 6.71 | ↑$0.22 (3.39%) | 6.49 | 6.81 | 1.98K |
| 2025-04-17 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.65 | 6.65 | 282 |
| 2025-04-16 | 6.86 | 6.86 | ↑$0.00 (0.00%) | 6.86 | 6.86 | 490 |
| 2025-04-15 | 6.95 | 6.95 | ↑$0.00 (0.00%) | 6.95 | 6.95 | 57 |
| 2025-04-14 | 7.16 | 6.95 | ↓$0.21 (-2.93%) | 6.95 | 7.16 | 1.42K |
| 2025-04-11 | 6.96 | 7.11 | ↑$0.15 (2.15%) | 6.96 | 7.11 | 416 |
| 2025-04-10 | 7.01 | 6.74 | ↓$0.27 (-3.87%) | 6.74 | 7.18 | 13.67K |
| 2025-04-09 | 6.79 | 6.79 | ↑$0.00 (0.00%) | 6.79 | 6.79 | 177 |
| 2025-04-08 | 7.22 | 7.22 | ↑$0.00 (0.00%) | 7.22 | 7.22 | 36 |
| 2025-04-07 | 6.88 | 7.22 | ↑$0.34 (4.94%) | 6.50 | 7.22 | 4.13K |
| 2025-04-04 | 7.39 | 7.09 | ↓$0.31 (-4.13%) | 7.09 | 7.39 | 508 |
| 2025-04-03 | 7.61 | 7.32 | ↓$0.29 (-3.81%) | 7.32 | 7.61 | 0.91K |
| 2025-04-02 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.58 | 7.58 | 568 |
| 2025-04-01 | 7.88 | 7.88 | ↑$0.00 (0.00%) | 7.88 | 7.88 | 117 |
| 2025-03-31 | 7.93 | 7.88 | ↓$0.05 (-0.63%) | 7.30 | 7.93 | 770 |
| 2025-03-28 | 8.16 | 7.89 | ↓$0.27 (-3.31%) | 7.89 | 8.16 | 521 |
| 2025-03-27 | 7.93 | 8.00 | ↑$0.07 (0.88%) | 7.93 | 8.28 | 1.54K |
| 2025-03-26 | 8.55 | 8.24 | ↓$0.31 (-3.63%) | 7.91 | 8.55 | 1.43K |
| 2025-03-25 | 8.00 | 8.49 | ↑$0.49 (6.13%) | 8.00 | 8.49 | 1.03K |
| 2025-03-24 | 8.18 | 8.46 | ↑$0.28 (3.42%) | 7.71 | 8.52 | 8.07K |
| 2025-03-21 | 7.57 | 8.55 | ↑$0.98 (12.95%) | 7.57 | 8.85 | 8.47K |
Create an account or log in to view more rows.
$GTN-A I like green candles on my birthday cake
$GTN-A today will be a nice green day LFG!!!
$GTN-A Keep up the pressure.
$GTN-A gonna take my L with this one
$GTN-A Holding Pattern
$GTN-A Let’s get it
$GTN-A down hard at open
$GTN-A when is earnings
$GTN-A time to run
$GTN-A Dumping started...
Get out while you can...