Gray Television Inc (GTNA) Historical Stock Data
7.62 ↑0.24 (3.25%)
As of Market Close on November 22nd, 2024.
Historical Data
In the past 30 trading days, GTNA is down -0.78% a day on average. There have been 17 days where Gray Television Inc closed green and 13 days where GTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.24 | 7.62 | ↑$0.38 (5.25%) | 7.24 | 7.78 | 2.34K |
| 2024-11-21 | 7.99 | 7.38 | ↓$0.61 (-7.63%) | 7.33 | 7.99 | 2.96K |
| 2024-11-20 | 7.06 | 7.41 | ↑$0.35 (4.96%) | 6.62 | 7.45 | 7.31K |
| 2024-11-19 | 7.62 | 7.11 | ↓$0.51 (-6.74%) | 7.03 | 7.62 | 3.71K |
| 2024-11-18 | 8.40 | 7.62 | ↓$0.79 (-9.35%) | 7.06 | 8.77 | 18.80K |
| 2024-11-15 | 6.97 | 8.31 | ↑$1.34 (19.23%) | 6.97 | 9.52 | 151.10K |
| 2024-11-14 | 5.98 | 6.88 | ↑$0.90 (15.05%) | 5.67 | 10.60 | 274.47K |
| 2024-11-13 | 6.27 | 5.00 | ↓$1.27 (-20.26%) | 5.00 | 6.27 | 8.01K |
| 2024-11-12 | 6.57 | 6.78 | ↑$0.21 (3.20%) | 6.15 | 6.78 | 894 |
| 2024-11-11 | 7.55 | 6.95 | ↓$0.60 (-7.95%) | 6.88 | 7.55 | 5.43K |
| 2024-11-08 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.58 | 7.58 | 0.91K |
| 2024-11-07 | 7.84 | 7.58 | ↓$0.26 (-3.32%) | 7.58 | 7.84 | 610 |
| 2024-11-06 | 7.54 | 7.54 | ↑$0.00 (0.00%) | 7.54 | 7.54 | 435 |
| 2024-11-05 | 7.73 | 7.42 | ↓$0.31 (-4.01%) | 7.42 | 8.01 | 1.10K |
| 2024-11-04 | 8.10 | 8.05 | ↓$0.05 (-0.62%) | 7.50 | 8.40 | 4.57K |
| 2024-11-01 | 8.57 | 8.08 | ↓$0.49 (-5.72%) | 7.91 | 8.57 | 1.69K |
| 2024-10-31 | 8.22 | 8.22 | ↑$0.00 (0.00%) | 8.22 | 8.22 | 732 |
| 2024-10-30 | 7.82 | 7.91 | ↑$0.09 (1.15%) | 7.82 | 7.96 | 1.57K |
| 2024-10-29 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.81 | 7.81 | 329 |
| 2024-10-28 | 7.76 | 7.81 | ↑$0.05 (0.65%) | 7.76 | 7.81 | 607 |
| 2024-10-25 | 7.76 | 7.76 | ↑$0.00 (0.00%) | 7.76 | 7.76 | 664 |
| 2024-10-24 | 7.82 | 7.76 | ↓$0.06 (-0.77%) | 7.76 | 7.83 | 0.99K |
| 2024-10-23 | 7.23 | 7.41 | ↑$0.18 (2.49%) | 7.23 | 7.44 | 1.02K |
| 2024-10-22 | 7.34 | 7.23 | ↓$0.12 (-1.57%) | 7.23 | 7.34 | 0.90K |
| 2024-10-21 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.45 | 7.45 | 645 |
| 2024-10-18 | 7.23 | 7.24 | ↑$0.01 (0.14%) | 7.23 | 7.24 | 587 |
| 2024-10-17 | 7.63 | 7.22 | ↓$0.41 (-5.37%) | 7.22 | 7.63 | 2.21K |
| 2024-10-16 | 7.32 | 7.32 | ↑$0.00 (0.00%) | 7.32 | 7.32 | 540 |
| 2024-10-15 | 7.34 | 7.34 | ↑$0.00 (0.00%) | 7.34 | 7.34 | 486 |
| 2024-10-14 | 7.63 | 7.45 | ↓$0.18 (-2.36%) | 7.29 | 7.63 | 1.12K |
Create an account or log in to view more rows.
$GTNA It’s that TIME!! To Double down!
$GTNA I hate this company.
$GTNA we need more volume
$GTNA I'm not afraid.
I'm long
And I'm strong..........
$GTNA search and destroy bears!!
$GTNA We will not sell!
$GTNA nice gap
$GTNA gonna take my L with this one
$GTNA ugh oh
we heatin back up
$GTNA just waiting ….