Gray Television Inc (GTN) Historical Stock Data
2.99 ↓0.02 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTN is down -1.40% a day on average. There have been 10 days where Gray Television Inc closed green and 20 days where GTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.96 | 3.13 | 3.90M |
| 2024-12-19 | 3.20 | 3.01 | ↓$0.19 (-5.94%) | 2.97 | 3.29 | 2.16M |
| 2024-12-18 | 3.32 | 3.27 | ↓$0.05 (-1.51%) | 3.18 | 3.44 | 2.49M |
| 2024-12-17 | 3.48 | 3.29 | ↓$0.19 (-5.46%) | 3.27 | 3.49 | 2.56M |
| 2024-12-16 | 3.69 | 3.51 | ↓$0.18 (-4.88%) | 3.50 | 3.81 | 1.93M |
| 2024-12-13 | 3.82 | 3.72 | ↓$0.10 (-2.62%) | 3.65 | 3.88 | 1.45M |
| 2024-12-12 | 3.97 | 3.90 | ↓$0.07 (-1.76%) | 3.90 | 4.14 | 1.11M |
| 2024-12-11 | 4.41 | 3.99 | ↓$0.42 (-9.52%) | 3.99 | 4.45 | 1.49M |
| 2024-12-10 | 4.13 | 4.37 | ↑$0.24 (5.81%) | 4.10 | 4.39 | 1.22M |
| 2024-12-09 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 4.06 | 4.19 | 714.77K |
| 2024-12-06 | 4.21 | 4.10 | ↓$0.11 (-2.61%) | 3.97 | 4.21 | 1.14M |
| 2024-12-05 | 4.34 | 4.16 | ↓$0.18 (-4.15%) | 4.16 | 4.35 | 0.95M |
| 2024-12-04 | 4.29 | 4.34 | ↑$0.05 (1.17%) | 4.25 | 4.36 | 740.64K |
| 2024-12-03 | 4.36 | 4.34 | ↓$0.02 (-0.46%) | 4.32 | 4.48 | 1.31M |
| 2024-12-02 | 4.29 | 4.37 | ↑$0.08 (1.86%) | 4.16 | 4.44 | 1.35M |
| 2024-11-29 | 4.33 | 4.27 | ↓$0.06 (-1.39%) | 4.24 | 4.41 | 386.89K |
| 2024-11-27 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.26 | 4.38 | 793.03K |
| 2024-11-26 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.14 | 4.41 | 1.35M |
| 2024-11-25 | 4.39 | 4.36 | ↓$0.03 (-0.68%) | 4.27 | 4.50 | 1.40M |
| 2024-11-22 | 4.39 | 4.37 | ↓$0.02 (-0.46%) | 4.36 | 4.51 | 1.53M |
| 2024-11-21 | 4.31 | 4.36 | ↑$0.05 (1.16%) | 4.24 | 4.42 | 2.35M |
| 2024-11-20 | 4.31 | 4.21 | ↓$0.10 (-2.32%) | 4.18 | 4.42 | 1.56M |
| 2024-11-19 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.29 | 4.41 | 855.83K |
| 2024-11-18 | 4.70 | 4.44 | ↓$0.26 (-5.53%) | 4.44 | 4.72 | 880.47K |
| 2024-11-15 | 4.84 | 4.69 | ↓$0.15 (-3.10%) | 4.69 | 4.94 | 1.17M |
| 2024-11-14 | 4.40 | 4.79 | ↑$0.39 (8.86%) | 4.40 | 4.81 | 1.69M |
| 2024-11-13 | 4.43 | 4.40 | ↓$0.03 (-0.68%) | 4.28 | 4.55 | 1.58M |
| 2024-11-12 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.19 | 4.52 | 2.49M |
| 2024-11-11 | 4.33 | 4.51 | ↑$0.18 (4.16%) | 4.27 | 4.61 | 2.99M |
| 2024-11-08 | 4.72 | 4.28 | ↓$0.44 (-9.32%) | 3.95 | 4.72 | 7.07M |
Create an account or log in to view more rows.
$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...
$GTN we like the stock
$GTN Holding Strong since January ??????????
$GTN death cross will complete today