Gray Television Inc (GTN) Historical Stock Data
4.20 ↓0.35 (-7.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTN is down -0.08% a day on average. There have been 11 days where Gray Television Inc closed green and 19 days where GTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.45 | 4.20 | ↓$0.25 (-5.62%) | 4.19 | 4.51 | 1.54M |
| 2025-05-13 | 4.65 | 4.55 | ↓$0.10 (-2.15%) | 4.53 | 4.77 | 1.87M |
| 2025-05-12 | 4.40 | 4.64 | ↑$0.24 (5.45%) | 4.38 | 4.76 | 2.06M |
| 2025-05-09 | 4.35 | 4.23 | ↓$0.12 (-2.76%) | 4.16 | 4.42 | 1.37M |
| 2025-05-08 | 4.06 | 4.35 | ↑$0.29 (7.14%) | 3.96 | 4.58 | 3.08M |
| 2025-05-07 | 3.86 | 3.72 | ↓$0.14 (-3.63%) | 3.69 | 3.90 | 1.30M |
| 2025-05-06 | 3.88 | 3.84 | ↓$0.04 (-1.03%) | 3.71 | 3.94 | 2.23M |
| 2025-05-05 | 3.67 | 3.95 | ↑$0.28 (7.63%) | 3.59 | 4.02 | 3.08M |
| 2025-05-02 | 3.45 | 3.71 | ↑$0.26 (7.54%) | 3.45 | 3.74 | 1.75M |
| 2025-05-01 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.27 | 3.43 | 1.32M |
| 2025-04-30 | 3.44 | 3.35 | ↓$0.09 (-2.62%) | 3.25 | 3.44 | 1.20M |
| 2025-04-29 | 3.43 | 3.47 | ↑$0.04 (1.17%) | 3.38 | 3.49 | 0.94M |
| 2025-04-28 | 3.38 | 3.43 | ↑$0.05 (1.48%) | 3.34 | 3.49 | 831.37K |
| 2025-04-25 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.33 | 3.44 | 736.36K |
| 2025-04-24 | 3.31 | 3.40 | ↑$0.09 (2.72%) | 3.25 | 3.41 | 709.71K |
| 2025-04-23 | 3.35 | 3.32 | ↓$0.03 (-0.90%) | 3.29 | 3.49 | 1.32M |
| 2025-04-22 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.22 | 3.31 | 1.04M |
| 2025-04-21 | 3.32 | 3.20 | ↓$0.12 (-3.61%) | 3.13 | 3.32 | 1.08M |
| 2025-04-17 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.31 | 3.40 | 665.84K |
| 2025-04-16 | 3.37 | 3.34 | ↓$0.03 (-0.89%) | 3.28 | 3.45 | 870.76K |
| 2025-04-15 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.35 | 3.47 | 1.04M |
| 2025-04-14 | 3.42 | 3.36 | ↓$0.06 (-1.75%) | 3.32 | 3.45 | 0.98M |
| 2025-04-11 | 3.38 | 3.35 | ↓$0.03 (-0.89%) | 3.24 | 3.38 | 1.07M |
| 2025-04-10 | 3.61 | 3.37 | ↓$0.24 (-6.65%) | 3.31 | 3.61 | 1.34M |
| 2025-04-09 | 3.29 | 3.69 | ↑$0.40 (12.16%) | 3.21 | 3.75 | 2.29M |
| 2025-04-08 | 3.65 | 3.36 | ↓$0.29 (-7.95%) | 3.29 | 3.66 | 1.91M |
| 2025-04-07 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.31 | 3.74 | 2.59M |
| 2025-04-04 | 3.79 | 3.64 | ↓$0.15 (-3.96%) | 3.52 | 3.82 | 1.83M |
| 2025-04-03 | 4.07 | 3.91 | ↓$0.16 (-3.93%) | 3.91 | 4.15 | 1.47M |
| 2025-04-02 | 4.25 | 4.36 | ↑$0.11 (2.59%) | 4.17 | 4.40 | 1.28M |
Create an account or log in to view more rows.
$GTN almost time for the running
$GTN bear trap
$GTN Keep up the pressure.
$GTN ugh oh
we heatin back up
$GTN taking off soon
$GTN Holding
$GTN choo choo
$GTN I gave in! Bought more 100 shares
$GTN wow. The volume is so low today. Unreal
$GTN it's just a matter of time and patience...