Gray Television Inc (GTNA) Historical Stock Data
6.66 ↑0.35 (5.55%)
As of Market Close on December 20th, 2024.
Historical Data
In the past 30 trading days, GTNA is up 0.55% a day on average. There have been 15 days where Gray Television Inc closed green and 15 days where GTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.22 | 6.66 | ↑$0.44 (7.07%) | 5.77 | 6.95 | 17.77K |
| 2024-12-19 | 6.55 | 6.31 | ↓$0.24 (-3.66%) | 6.10 | 6.57 | 34.76K |
| 2024-12-18 | 6.18 | 6.32 | ↑$0.14 (2.27%) | 6.13 | 6.61 | 23.34K |
| 2024-12-17 | 6.36 | 6.29 | ↓$0.07 (-1.10%) | 6.07 | 6.50 | 30.62K |
| 2024-12-16 | 6.95 | 6.43 | ↓$0.52 (-7.48%) | 6.25 | 6.95 | 42.02K |
| 2024-12-13 | 7.07 | 6.87 | ↓$0.20 (-2.83%) | 6.71 | 7.10 | 11.16K |
| 2024-12-12 | 7.04 | 7.35 | ↑$0.31 (4.40%) | 6.85 | 7.46 | 7.97K |
| 2024-12-11 | 7.03 | 7.24 | ↑$0.21 (2.99%) | 6.73 | 7.49 | 22.40K |
| 2024-12-10 | 6.38 | 7.69 | ↑$1.31 (20.55%) | 6.24 | 7.85 | 18.77K |
| 2024-12-09 | 6.38 | 6.30 | ↓$0.08 (-1.25%) | 5.90 | 6.70 | 25.52K |
| 2024-12-06 | 6.71 | 6.63 | ↓$0.08 (-1.19%) | 6.46 | 7.09 | 14.26K |
| 2024-12-05 | 7.00 | 6.46 | ↓$0.54 (-7.71%) | 6.46 | 7.09 | 28.41K |
| 2024-12-04 | 7.40 | 7.10 | ↓$0.30 (-4.05%) | 6.86 | 7.40 | 31.10K |
| 2024-12-03 | 6.86 | 7.37 | ↑$0.51 (7.43%) | 6.86 | 7.37 | 70.20K |
| 2024-12-02 | 6.81 | 6.88 | ↑$0.07 (1.03%) | 6.75 | 7.11 | 66.37K |
| 2024-11-29 | 6.95 | 7.29 | ↑$0.34 (4.89%) | 6.95 | 7.51 | 82.47K |
| 2024-11-27 | 6.92 | 7.00 | ↑$0.08 (1.16%) | 6.90 | 7.65 | 98.45K |
| 2024-11-26 | 7.10 | 7.08 | ↓$0.02 (-0.28%) | 6.68 | 7.17 | 5.88K |
| 2024-11-25 | 7.38 | 7.27 | ↓$0.11 (-1.49%) | 7.27 | 7.61 | 3.73K |
| 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 |
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 ….