Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Gray Television Inc | GTN | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.16 | 2.48% | 6.60 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.57 | 6.44 | 6.68 | 6.48 | 6.44 |
GTN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.75 | 6.68 | 5.59 | 5.93 | 991,337 | 0.85 | 14.78% |
| 1 Month | 6.08 | 6.68 | 5.52 | 5.82 | 945,278 | 0.52 | 8.55% |
| 3 Months | 7.75 | 8.69 | 5.44 | 6.24 | 1,283,865 | -1.15 | -14.84% |
| 6 Months | 7.30 | 10.07 | 5.44 | 7.24 | 1,139,463 | -0.70 | -9.59% |
| 1 Year | 7.46 | 10.69 | 5.44 | 7.38 | 1,113,506 | -0.86 | -11.53% |
| 3 Years | 20.50 | 25.24 | 5.44 | 13.09 | 866,049 | -13.90 | -67.80% |
| 5 Years | 22.40 | 25.24 | 5.44 | 14.28 | 855,390 | -15.80 | -70.54% |
GTN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 6.48 | 0.04 | 0.62% | 6.57 | 6.68 | 6.44 | 805,048 |
| 03 May 2024 | 6.44 | 0.44 | 7.33% | 6.14 | 6.46 | 6.14 | 887,442 |
| 02 May 2024 | 6.00 | 0.25 | 4.35% | 5.78 | 6.16 | 5.78 | 873,911 |
| 01 May 2024 | 5.75 | -0.12 | -2.04% | 5.80 | 5.84 | 5.66 | 886,465 |
| 30 Apr 2024 | 5.87 | 0.26 | 4.63% | 5.69 | 5.905 | 5.69 | 1,420,290 |
| 27 Apr 2024 | 5.61 | -0.16 | -2.77% | 5.75 | 5.83 | 5.59 | 888,578 |
| 26 Apr 2024 | 5.77 | -0.25 | -4.15% | 5.96 | 5.97 | 5.76 | 732,800 |
| 25 Apr 2024 | 6.02 | 0.10 | 1.69% | 5.95 | 6.055 | 5.875 | 902,084 |
| 24 Apr 2024 | 5.92 | 0.05 | 0.85% | 5.88 | 6.14 | 5.8533 | 780,502 |
| 23 Apr 2024 | 5.87 | -0.05 | -0.84% | 5.96 | 5.99 | 5.865 | 737,845 |
| 20 Apr 2024 | 5.92 | 0.13 | 2.25% | 5.75 | 5.94 | 5.72 | 856,939 |
| 19 Apr 2024 | 5.79 | 0.14 | 2.48% | 5.66 | 5.79 | 5.5925 | 907,020 |
| 18 Apr 2024 | 5.65 | 0.12 | 2.17% | 5.59 | 5.70 | 5.535 | 1,313,542 |
| 17 Apr 2024 | 5.53 | -0.13 | -2.30% | 5.57 | 5.61 | 5.52 | 740,896 |
| 16 Apr 2024 | 5.66 | 0.10 | 1.80% | 5.56 | 5.84 | 5.53 | 939,991 |
| 13 Apr 2024 | 5.56 | -0.12 | -2.11% | 5.62 | 5.66 | 5.55 | 903,432 |
| 12 Apr 2024 | 5.68 | 0.02 | 0.35% | 5.66 | 5.75 | 5.60 | 741,481 |
| 11 Apr 2024 | 5.66 | -0.27 | -4.55% | 5.74 | 5.75 | 5.55 | 987,459 |
| 10 Apr 2024 | 5.93 | 0.10 | 1.72% | 5.84 | 5.94 | 5.79 | 707,481 |
| 09 Apr 2024 | 5.83 | -0.14 | -2.35% | 6.02 | 6.02 | 5.83 | 1,864,801 |
| 06 Apr 2024 | 5.97 | -0.14 | -2.29% | 6.08 | 6.15 | 5.92 | 832,598 |
| 05 Apr 2024 | 6.11 | -0.16 | -2.55% | 6.30 | 6.39 | 6.08 | 778,626 |
