Gray Television Inc (GTNA) Historical Stock Data
10.42 ↑0.39 (3.89%)
As of Market Close on December 23rd, 2025.
Historical Data
In the past 30 trading days, GTNA is up 2.50% a day on average. There have been 19 days where Gray Television Inc closed green and 11 days where GTNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11.00 | 10.42 | ↓$0.58 (-5.27%) | 10.01 | 11.01 | 1.98K |
| 2025-12-22 | 10.40 | 10.03 | ↓$0.37 (-3.56%) | 10.00 | 10.40 | 2.61K |
| 2025-12-19 | 8.05 | 10.90 | ↑$2.85 (35.40%) | 8.05 | 10.90 | 30.26K |
| 2025-12-18 | 7.67 | 8.33 | ↑$0.66 (8.60%) | 7.67 | 8.33 | 8.16K |
| 2025-12-17 | 8.06 | 8.36 | ↑$0.31 (3.79%) | 8.06 | 8.40 | 4.96K |
| 2025-12-16 | 8.87 | 8.80 | ↓$0.07 (-0.79%) | 7.89 | 8.87 | 2.03K |
| 2025-12-15 | 8.95 | 8.55 | ↓$0.40 (-4.42%) | 7.92 | 8.99 | 6.31K |
| 2025-12-12 | 8.01 | 7.75 | ↓$0.26 (-3.25%) | 7.71 | 8.40 | 4.76K |
| 2025-12-11 | 8.53 | 8.27 | ↓$0.26 (-3.11%) | 8.11 | 8.64 | 3.98K |
| 2025-12-10 | 9.45 | 8.90 | ↓$0.55 (-5.82%) | 8.38 | 9.45 | 5.50K |
| 2025-12-09 | 7.77 | 8.97 | ↑$1.20 (15.38%) | 7.77 | 8.97 | 2.18K |
| 2025-12-08 | 7.52 | 7.52 | ↑$0.00 (0.00%) | 7.52 | 7.52 | 1.15K |
| 2025-12-05 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.80 | 8.80 | 480 |
| 2025-12-04 | 9.18 | 9.17 | ↓$0.01 (-0.11%) | 9.17 | 9.18 | 433 |
| 2025-12-02 | 8.61 | 8.61 | ↑$0.00 (0.00%) | 8.61 | 8.61 | 685 |
| 2025-12-01 | 7.77 | 9.00 | ↑$1.23 (15.83%) | 7.77 | 10.00 | 7.92K |
| 2025-11-28 | 8.02 | 8.02 | ↑$0.00 (0.00%) | 8.02 | 8.02 | 127 |
| 2025-11-26 | 8.05 | 7.89 | ↓$0.16 (-1.99%) | 7.89 | 8.05 | 823 |
| 2025-11-25 | 7.91 | 7.91 | ↑$0.00 (0.00%) | 7.91 | 7.91 | 492 |
| 2025-11-24 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 153 |
| 2025-11-21 | 8.17 | 8.10 | ↓$0.07 (-0.86%) | 8.10 | 8.17 | 448 |
| 2025-11-20 | 7.83 | 8.16 | ↑$0.33 (4.21%) | 7.83 | 8.29 | 1.06K |
| 2025-11-19 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.16 | 8.16 | 220 |
| 2025-11-18 | 8.51 | 8.49 | ↓$0.02 (-0.24%) | 8.49 | 8.51 | 1.99K |
| 2025-11-13 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.70 | 8.70 | 188 |
| 2025-11-12 | 9.03 | 9.03 | ↑$0.00 (0.00%) | 9.03 | 9.03 | 273 |
| 2025-11-11 | 8.59 | 9.50 | ↑$0.91 (10.59%) | 8.59 | 9.50 | 0.91K |
| 2025-11-07 | 8.51 | 8.81 | ↑$0.30 (3.53%) | 8.51 | 8.81 | 1.22K |
| 2025-11-05 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 1.24K |
| 2025-10-31 | 8.67 | 9.27 | ↑$0.60 (6.92%) | 8.67 | 9.27 | 1.16K |
Create an account or log in to view more rows.
$GTNA getting this mare ready to run today
$GTNA i like the stock
$GTNA it can go lower
$GTNA Buy the dip
$GTNA who here can't stand the CEO?
$GTNA buy the dip were blasting off
$GTNA go to the bathroom
come back to green! I like it!
$GTNA f this stock
$GTNA I warned you all fairly you morons.
$GTNA green monday