Gray Television Inc (GTN) Historical Stock Data
6.70 ↑0.04 (0.60%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GTN is up 0.28% a day on average. There have been 16 days where Gray Television Inc closed green and 14 days where GTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 6.08 | 5.97 | ↓$0.11 (-1.81%) | 5.92 | 6.15 | 835.31K |
| 2024-04-04 | 6.30 | 6.11 | ↓$0.19 (-3.02%) | 6.08 | 6.39 | 778.63K |
| 2024-04-03 | 6.00 | 6.27 | ↑$0.27 (4.50%) | 5.93 | 6.30 | 1.10M |
| 2024-04-02 | 6.20 | 6.02 | ↓$0.18 (-2.90%) | 5.98 | 6.27 | 1.09M |
| 2024-04-01 | 6.36 | 6.02 | ↓$0.34 (-5.35%) | 6.02 | 6.36 | 859.46K |
| 2024-03-28 | 6.22 | 6.32 | ↑$0.10 (1.61%) | 6.20 | 6.34 | 1.30M |
| 2024-03-27 | 6.09 | 6.22 | ↑$0.13 (2.13%) | 6.04 | 6.23 | 1.79M |
| 2024-03-26 | 6.11 | 6.02 | ↓$0.09 (-1.47%) | 5.97 | 6.15 | 1M |
| 2024-03-25 | 5.88 | 6.05 | ↑$0.17 (2.89%) | 5.82 | 6.08 | 1.19M |
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