Gray Television Inc (GTNA) Historical Stock Data
8.42 ↑0.00 (0.00%)
As of Market Close on May 20th, 2024.
Historical Data
In the past 30 trading days, GTNA is up 1.04% a day on average. There have been 22 days where Gray Television Inc closed green and 8 days where GTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 8.42 | 8.42 | ↑$0.00 (0.00%) | 8.42 | 8.42 | 20 |
| 2024-05-17 | 8.42 | 8.42 | ↑$0.00 (0.00%) | 8.42 | 8.42 | 247 |
| 2024-05-16 | 8.69 | 8.42 | ↓$0.27 (-3.11%) | 8.42 | 9.60 | 5.42K |
| 2024-05-15 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.19 | 8.19 | 38 |
| 2024-05-14 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.19 | 8.19 | 129 |
| 2024-05-13 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 65 |
| 2024-05-10 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 208 |
| 2024-05-09 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.60 | 7.60 | 14 |
| 2024-05-08 | 8.25 | 7.60 | ↓$0.65 (-7.88%) | 7.60 | 8.25 | 1.34K |
| 2024-05-07 | 8.25 | 8.25 | ↑$0.00 (0.00%) | 8.25 | 8.25 | 501 |
| 2024-05-06 | 9.07 | 8.42 | ↓$0.65 (-7.17%) | 8.41 | 9.07 | 0.95K |
| 2024-05-03 | 8.28 | 8.80 | ↑$0.52 (6.23%) | 8.28 | 8.80 | 785 |
| 2024-05-02 | 8.10 | 8.60 | ↑$0.50 (6.17%) | 8.00 | 10.90 | 23.88K |
| 2024-05-01 | 8.19 | 8.19 | ↑$0.00 (0.00%) | 8.19 | 8.19 | 165 |
| 2024-04-30 | 7.84 | 7.84 | ↑$0.00 (0.00%) | 7.84 | 7.84 | 174 |
| 2024-04-29 | 8.21 | 8.21 | ↑$0.00 (0.00%) | 8.21 | 8.21 | 107 |
| 2024-04-26 | 8.40 | 8.70 | ↑$0.30 (3.57%) | 7.73 | 8.73 | 1.17K |
| 2024-04-25 | 8.55 | 8.43 | ↓$0.12 (-1.40%) | 8.43 | 8.55 | 374 |
| 2024-04-24 | 8.57 | 8.57 | ↑$0.00 (0.00%) | 8.57 | 8.57 | 462 |
| 2024-04-23 | 7.77 | 8.43 | ↑$0.66 (8.49%) | 7.77 | 8.43 | 1.03K |
| 2024-04-22 | 5.90 | 8.11 | ↑$2.21 (37.46%) | 5.90 | 8.13 | 4.19K |
| 2024-04-19 | 6.15 | 5.95 | ↓$0.20 (-3.19%) | 5.95 | 6.15 | 1.27K |
| 2024-04-18 | 6.44 | 6.15 | ↓$0.29 (-4.52%) | 5.94 | 6.44 | 8.60K |
| 2024-04-17 | 7.17 | 7.15 | ↓$0.02 (-0.28%) | 7.15 | 7.17 | 235 |
| 2024-04-16 | 6.95 | 7.11 | ↑$0.16 (2.30%) | 6.94 | 7.15 | 3.57K |
| 2024-04-15 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 7.05 | 7.05 | 60 |
| 2024-04-12 | 7.45 | 7.05 | ↓$0.40 (-5.37%) | 7.05 | 7.45 | 894 |
| 2024-04-11 | 7.75 | 7.75 | ↑$0.00 (0.00%) | 7.75 | 7.75 | 177 |
| 2024-04-10 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.45 | 7.45 | 242 |
| 2024-04-09 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.45 | 7.45 | 17 |
Create an account or log in to view more rows.
$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 ….
$GTNA is going to have a run next month
$GTNA Bears go home!
$GTNA Good morning gang!