Gray Television (GTN)
NYSE:GTN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
4.97
5.28
4.97
5.27
5.27
+6.25%
995,311
0.71
Apr 09, 2026
4.79
4.97
4.74
4.96
4.96
+1.02%
954,084
0.68
Apr 08, 2026
4.99
5.12
4.84
4.91
4.91
+1.24%
1,120,487
0.80
Apr 07, 2026
4.68
4.89
4.68
4.85
4.85
+2.32%
1,281,565
0.91
Apr 06, 2026
4.47
4.75
4.47
4.74
4.74
+5.57%
1,433,473
1.03
Apr 03, 2026
4.32
4.60
4.27
4.49
4.49
0.00%
0
0.00
Apr 02, 2026
4.32
4.60
4.27
4.49
4.49
+2.05%
1,134,250
0.81
Apr 01, 2026
4.36
4.48
4.32
4.40
4.40
+1.38%
1,503,289
1.07
Mar 31, 2026
4.53
4.57
4.15
4.34
4.34
-2.03%
2,151,586
1.57
Mar 30, 2026
4.65
4.65
4.37
4.43
4.43
-3.28%
1,212,222
0.89
Mar 27, 2026
4.57
4.63
4.48
4.58
4.58
-1.29%
995,888
0.73
Mar 26, 2026
4.60
4.73
4.59
4.64
4.64
-0.64%
870,847
0.64
Mar 25, 2026
4.87
4.90
4.54
4.67
4.67
-2.91%
918,394
0.67
Mar 24, 2026
4.72
4.97
4.72
4.81
4.81
-0.21%
1,142,724
0.85
Mar 23, 2026
4.72
4.95
4.63
4.82
4.82
+6.40%
1,186,047
0.89
Mar 20, 2026
4.47
4.62
4.42
4.53
4.53
+3.19%
3,445,618
2.66
Mar 19, 2026
4.40
4.47
4.31
4.39
4.39
-0.90%
988,145
0.76
Mar 18, 2026
4.63
4.65
4.41
4.43
4.43
-5.14%
946,207
0.71
Mar 17, 2026
4.68
4.80
4.66
4.67
4.67
+1.08%
833,344
0.62
Mar 16, 2026
4.68
4.71
4.57
4.62
4.62
-0.22%
1,163,845
0.87
Mar 13, 2026
4.82
4.87
4.56
4.63
4.63
-2.73%
1,451,622
1.08
Mar 12, 2026
4.92
4.96
4.80
4.84
4.76
-3.59%
1,385,440
1.03
Mar 11, 2026
5.33
5.33
4.95
5.02
4.94
-4.38%
2,481,440
1.88
Mar 10, 2026
5.19
5.39
5.04
5.25
5.16
+1.35%
1,503,954
1.14
Mar 09, 2026
5.31
5.39
4.97
5.18
5.09
-3.89%
1,822,649
1.37
Mar 06, 2026
5.34
5.47
5.18
5.39
5.30
-1.47%
1,132,333
0.85
Mar 05, 2026
5.60
5.61
5.32
5.47
5.38
-3.36%
1,724,996
1.31
Mar 04, 2026
5.31
5.68
5.12
5.66
5.57
+8.22%
2,099,621
1.62
Mar 03, 2026
5.23
5.37
5.12
5.23
5.14
-0.75%
1,679,292
1.31
Mar 02, 2026
5.13
5.44
5.05
5.27
5.18
+1.53%
1,579,165
1.24
Feb 27, 2026
5.88
5.88
4.90
5.19
5.10
-11.73%
3,526,650
2.88
Feb 26, 2026
4.98
5.97
4.81
5.88
5.78
+23.79%
3,527,565
2.97
Feb 25, 2026
4.71
4.77
4.53
4.75
4.67
+1.28%
1,396,998
1.20
Feb 24, 2026
4.69
4.82
4.67
4.69
4.61
0.00%
1,012,517
0.88
Feb 23, 2026
4.81
4.89
4.58
4.69
4.61
-3.70%
1,265,202
1.11
Feb 20, 2026
4.83
4.96
4.80
4.87
4.79
-0.21%
865,142
0.75
Feb 19, 2026
5.03
5.11
4.81
4.88
4.80
-3.17%
1,607,712
1.39
Feb 18, 2026
4.76
5.17
4.68
5.04
4.96
+5.65%
2,205,233
1.93
Feb 17, 2026
4.73
4.84
4.68
4.77
4.69
+1.71%
1,465,258
1.29
Feb 16, 2026
4.66
4.76
4.57
4.69
4.61
0.00%
0
0.00
Feb 13, 2026
4.66
4.76
4.57
4.69
4.61
+1.07%
816,221
0.71
Feb 12, 2026
4.85
4.89
4.56
4.64
4.56
-3.33%
1,309,639
1.12
Feb 11, 2026
4.91
4.91
4.65
4.80
4.72
-1.23%
1,248,066
1.07
Feb 10, 2026
4.71
4.89
4.62
4.86
4.78
+3.40%
1,482,661
1.28
Feb 09, 2026
4.41
4.76
4.38
4.70
4.62
+8.04%
1,850,160
1.61
Feb 06, 2026
4.33
4.45
4.27
4.35
4.28
+0.71%
1,367,653
1.19
Feb 05, 2026
4.39
4.43
4.25
4.32
4.25
-2.25%
1,091,182
0.95
Feb 04, 2026
4.43
4.50
4.35
4.42
4.35
-0.69%
1,021,267
0.87
Feb 03, 2026
4.61
4.68
4.39
4.45
4.38
-1.97%
1,691,159
1.45
Feb 02, 2026
4.52
4.75
4.42
4.54
4.46
+0.65%
1,599,433
1.37
Rows: