Gray Television Inc (GTNA) Historical Stock Data
8.78 ↑0.41 (4.90%)
As of Market Close on May 30th, 2025.
Historical Data
In the past 30 trading days, GTNA is up 0.57% a day on average. There have been 23 days where Gray Television Inc closed green and 7 days where GTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8.59 | 8.78 | ↑$0.19 (2.21%) | 8.35 | 8.78 | 3.25K |
| 2025-05-29 | 8.37 | 8.37 | ↑$0.00 (0.00%) | 8.37 | 8.37 | 633 |
| 2025-05-28 | 8.09 | 8.37 | ↑$0.28 (3.46%) | 8.09 | 8.96 | 1.83K |
| 2025-05-27 | 9.70 | 8.24 | ↓$1.47 (-15.10%) | 7.60 | 9.70 | 13.71K |
| 2025-05-23 | 8.50 | 9.70 | ↑$1.20 (14.12%) | 8.50 | 9.70 | 2.54K |
| 2025-05-22 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.99 | 7.99 | 22 |
| 2025-05-21 | 7.73 | 7.99 | ↑$0.26 (3.36%) | 7.73 | 7.99 | 520 |
| 2025-05-20 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 218 |
| 2025-05-19 | 7.94 | 7.94 | ↑$0.00 (0.00%) | 7.94 | 7.94 | 215 |
| 2025-05-16 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.58 | 7.58 | 329 |
| 2025-05-15 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 367 |
| 2025-05-14 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.26 | 8.26 | 249 |
| 2025-05-13 | 7.79 | 8.00 | ↑$0.21 (2.72%) | 7.79 | 8.00 | 631 |
| 2025-05-12 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.70 | 7.70 | 634 |
| 2025-05-09 | 7.80 | 7.60 | ↓$0.20 (-2.56%) | 7.60 | 7.80 | 607 |
| 2025-05-08 | 7.64 | 7.81 | ↑$0.17 (2.22%) | 7.60 | 7.82 | 3.76K |
| 2025-05-07 | 6.75 | 6.75 | ↑$0.00 (0.00%) | 6.75 | 6.75 | 120 |
| 2025-05-06 | 7.65 | 6.75 | ↓$0.90 (-11.76%) | 6.66 | 7.65 | 3.07K |
| 2025-05-05 | 7.51 | 7.43 | ↓$0.08 (-1.07%) | 7.43 | 7.56 | 5K |
| 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 | 8.40 | 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 |
Create an account or log in to view more rows.
$GTNA f this stock
$GTNA I warned you all fairly you morons.
$GTNA green monday
$GTNA How can this stock move so little? Damn
$GTNA I don't know shit
but I know I'm holdin till I at least triple up
$GTNA buy bitches
$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..........