Gray Television Inc (GTN) Historical Stock Data
6.56 ↓0.09 (-1.35%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTN is down -0.04% a day on average. There have been 15 days where Gray Television Inc closed green and 15 days where GTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.65 | 6.56 | ↓$0.09 (-1.35%) | 6.53 | 6.66 | 655.92K |
| 2024-05-16 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.52 | 6.67 | 709.01K |
| 2024-05-15 | 7.13 | 6.64 | ↓$0.49 (-6.87%) | 6.57 | 7.13 | 1.16M |
| 2024-05-14 | 7.13 | 7.00 | ↓$0.13 (-1.82%) | 6.99 | 7.28 | 874.44K |
| 2024-05-13 | 6.99 | 6.94 | ↓$0.05 (-0.72%) | 6.94 | 7.18 | 1.01M |
| 2024-05-10 | 7.10 | 6.86 | ↓$0.24 (-3.38%) | 6.81 | 7.11 | 758.69K |
| 2024-05-09 | 6.81 | 7.13 | ↑$0.32 (4.70%) | 6.81 | 7.17 | 1.44M |
| 2024-05-08 | 6.71 | 6.74 | ↑$0.03 (0.45%) | 6.30 | 6.79 | 1.22M |
| 2024-05-07 | 6.97 | 6.70 | ↓$0.27 (-3.87%) | 6.69 | 7.41 | 1.69M |
| 2024-05-06 | 6.56 | 6.66 | ↑$0.10 (1.52%) | 6.56 | 6.71 | 839.99K |
| 2024-05-03 | 6.57 | 6.48 | ↓$0.09 (-1.37%) | 6.44 | 6.68 | 805.05K |
| 2024-05-02 | 6.14 | 6.44 | ↑$0.30 (4.89%) | 6.14 | 6.46 | 887.44K |
| 2024-05-01 | 5.78 | 6.00 | ↑$0.22 (3.81%) | 5.78 | 6.16 | 873.91K |
| 2024-04-30 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.66 | 5.84 | 886.47K |
| 2024-04-29 | 5.69 | 5.87 | ↑$0.18 (3.16%) | 5.69 | 5.91 | 1.42M |
| 2024-04-26 | 5.75 | 5.61 | ↓$0.14 (-2.43%) | 5.59 | 5.83 | 888.58K |
| 2024-04-25 | 5.91 | 5.77 | ↓$0.14 (-2.37%) | 5.76 | 5.99 | 739.54K |
| 2024-04-24 | 5.89 | 6.02 | ↑$0.13 (2.21%) | 5.88 | 6.06 | 0.90M |
| 2024-04-23 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.85 | 6.14 | 783.12K |
| 2024-04-22 | 5.96 | 5.87 | ↓$0.09 (-1.51%) | 5.87 | 5.99 | 737.85K |
| 2024-04-19 | 5.75 | 5.92 | ↑$0.17 (2.96%) | 5.72 | 5.94 | 856.94K |
| 2024-04-18 | 5.66 | 5.79 | ↑$0.13 (2.30%) | 5.59 | 5.79 | 0.91M |
| 2024-04-17 | 5.59 | 5.65 | ↑$0.06 (1.07%) | 5.54 | 5.70 | 1.32M |
| 2024-04-16 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.52 | 5.61 | 762.38K |
| 2024-04-15 | 5.56 | 5.66 | ↑$0.10 (1.80%) | 5.53 | 5.84 | 0.94M |
| 2024-04-12 | 5.62 | 5.56 | ↓$0.06 (-1.07%) | 5.55 | 5.66 | 0.90M |
| 2024-04-11 | 5.66 | 5.68 | ↑$0.02 (0.35%) | 5.60 | 5.75 | 741.48K |
| 2024-04-10 | 5.70 | 5.66 | ↓$0.04 (-0.70%) | 5.55 | 5.76 | 1.04M |
| 2024-04-09 | 5.84 | 5.93 | ↑$0.09 (1.54%) | 5.79 | 5.94 | 707.56K |
| 2024-04-08 | 6.02 | 5.83 | ↓$0.19 (-3.16%) | 5.83 | 6.02 | 1.86M |
Create an account or log in to view more rows.
$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
$GTN going green
$GTN added!
$GTN already bouncing back.
$GTN Nope