Gray Television Inc (GTN) Historical Stock Data
4.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTN is down -0.17% a day on average. There have been 14 days where Gray Television Inc closed green and 16 days where GTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.77 | 4.66 | ↓$0.11 (-2.31%) | 4.66 | 4.80 | 784.58K |
| 2025-12-03 | 4.68 | 4.82 | ↑$0.14 (2.99%) | 4.67 | 4.87 | 689.80K |
| 2025-12-02 | 4.73 | 4.63 | ↓$0.10 (-2.10%) | 4.62 | 4.73 | 615.21K |
| 2025-12-01 | 4.85 | 4.73 | ↓$0.12 (-2.47%) | 4.68 | 4.90 | 880.76K |
| 2025-11-28 | 4.93 | 4.92 | ↓$0.01 (-0.20%) | 4.89 | 4.98 | 301.20K |
| 2025-11-26 | 4.88 | 4.97 | ↑$0.09 (1.84%) | 4.88 | 5.03 | 708.86K |
| 2025-11-25 | 4.70 | 4.89 | ↑$0.19 (4.04%) | 4.68 | 4.90 | 836.49K |
| 2025-11-21 | 4.47 | 4.64 | ↑$0.17 (3.80%) | 4.44 | 4.76 | 1.19M |
| 2025-11-20 | 4.77 | 4.49 | ↓$0.28 (-5.85%) | 4.46 | 4.81 | 1.11M |
| 2025-11-19 | 4.79 | 4.71 | ↓$0.08 (-1.67%) | 4.70 | 4.84 | 1.07M |
| 2025-11-18 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.72 | 4.93 | 0.99M |
| 2025-11-17 | 4.77 | 4.87 | ↑$0.10 (2.10%) | 4.71 | 5.25 | 1.98M |
| 2025-11-14 | 4.77 | 4.65 | ↓$0.12 (-2.52%) | 4.55 | 4.80 | 1.18M |
| 2025-11-13 | 4.89 | 4.84 | ↓$0.04 (-0.92%) | 4.85 | 4.98 | 0.95M |
| 2025-11-12 | 5.04 | 4.91 | ↓$0.13 (-2.54%) | 4.87 | 5.04 | 0.93M |
| 2025-11-11 | 5.04 | 5.07 | ↑$0.03 (0.60%) | 4.89 | 5.12 | 1.14M |
| 2025-11-10 | 4.87 | 5.04 | ↑$0.17 (3.49%) | 4.77 | 5.16 | 1.50M |
| 2025-11-06 | 4.50 | 4.60 | ↑$0.10 (2.22%) | 4.49 | 4.74 | 1.57M |
| 2025-11-05 | 4.48 | 4.52 | ↑$0.04 (0.89%) | 4.37 | 4.57 | 1.37M |
| 2025-11-04 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.43 | 4.55 | 763.56K |
| 2025-11-03 | 4.57 | 4.60 | ↑$0.03 (0.66%) | 4.49 | 4.61 | 737.75K |
| 2025-10-31 | 4.47 | 4.57 | ↑$0.10 (2.24%) | 4.41 | 4.57 | 559.75K |
| 2025-10-30 | 4.40 | 4.51 | ↑$0.11 (2.50%) | 4.39 | 4.57 | 0.92M |
| 2025-10-29 | 4.49 | 4.40 | ↓$0.09 (-2.00%) | 4.33 | 4.56 | 1.58M |
| 2025-10-28 | 4.59 | 4.50 | ↓$0.09 (-1.96%) | 4.47 | 4.60 | 810.07K |
| 2025-10-27 | 4.87 | 4.60 | ↓$0.27 (-5.54%) | 4.53 | 4.92 | 632.80K |
| 2025-10-24 | 4.90 | 4.83 | ↓$0.07 (-1.43%) | 4.80 | 4.92 | 583.85K |
| 2025-10-23 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.79 | 4.92 | 596.18K |
| 2025-10-22 | 4.88 | 4.84 | ↓$0.04 (-0.82%) | 4.76 | 4.91 | 772.91K |
| 2025-10-21 | 4.79 | 4.89 | ↑$0.10 (2.09%) | 4.76 | 4.89 | 733.03K |
Create an account or log in to view more rows.
$GTN bag holders for life club
$GTN Let’s goooo
$GTN do what the markets tells you to do not the other way around
$GTN buying this dip
$GTN I’m selling y’all have fun bag holding
$GTN bought more
$GTN when's the offering?
$GTN i am trading for a better future!
$GTN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GTN almost time for the running