Gray Television (GTN)
NYSE:GTN
Want to see GTN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
4.15
4.20
4.09
4.17
4.17
+0.97%
785,065
0.56
May 27, 2026
4.14
4.27
4.11
4.13
4.13
+1.47%
779,471
0.54
May 26, 2026
4.13
4.21
3.97
4.07
4.07
0.00%
1,264,155
0.88
May 22, 2026
4.07
4.19
4.06
4.07
4.07
-1.45%
976,882
0.68
May 21, 2026
3.93
4.16
3.88
4.13
4.13
+4.03%
1,545,350
1.08
May 20, 2026
3.98
4.02
3.85
3.97
3.97
+1.79%
1,797,681
1.27
May 19, 2026
4.19
4.22
3.86
3.90
3.90
-7.36%
1,941,125
1.37
May 18, 2026
4.10
4.35
4.10
4.21
4.21
+1.45%
1,356,826
0.95
May 15, 2026
4.15
4.23
4.07
4.15
4.15
-0.48%
1,685,774
1.18
May 14, 2026
4.17
4.33
4.15
4.17
4.17
+0.24%
1,670,055
1.20
May 13, 2026
4.37
4.37
4.15
4.16
4.16
-2.80%
2,084,408
1.51
May 12, 2026
4.34
4.45
4.24
4.28
4.28
-2.28%
2,096,147
1.54
May 11, 2026
4.35
4.54
4.27
4.38
4.38
+1.15%
2,106,197
1.56
May 08, 2026
4.50
4.59
4.33
4.33
4.33
-2.04%
2,093,127
1.56
May 07, 2026
4.75
4.95
4.41
4.42
4.42
-20.07%
3,218,343
2.44
May 06, 2026
5.56
5.64
5.52
5.53
5.53
+0.91%
1,060,052
0.80
May 05, 2026
5.51
5.54
5.34
5.48
5.48
-1.08%
932,876
0.70
May 04, 2026
5.63
5.64
5.38
5.54
5.54
-2.12%
1,101,735
0.83
May 01, 2026
5.74
5.74
5.56
5.66
5.66
+0.35%
721,508
0.54
Apr 30, 2026
5.46
5.64
5.46
5.64
5.64
+1.99%
742,150
0.55
Apr 29, 2026
5.70
5.70
5.50
5.53
5.53
-3.99%
750,618
0.55
Apr 28, 2026
5.72
5.78
5.62
5.76
5.76
+1.77%
708,119
0.52
Apr 27, 2026
5.64
5.82
5.63
5.66
5.66
+1.07%
737,430
0.53
Apr 24, 2026
5.72
5.75
5.46
5.60
5.60
-1.75%
1,429,464
1.03
Apr 23, 2026
6.09
6.12
5.58
5.70
5.70
-6.56%
1,697,045
1.23
Apr 22, 2026
6.22
6.24
6.02
6.10
6.10
-1.61%
1,173,584
0.85
Apr 21, 2026
6.18
6.44
6.16
6.20
6.20
+0.32%
1,245,982
0.90
Apr 20, 2026
5.85
6.28
5.85
6.18
6.18
+4.57%
1,555,210
1.13
Apr 17, 2026
5.83
5.99
5.78
5.91
5.91
+2.96%
946,511
0.69
Apr 16, 2026
5.66
5.76
5.59
5.74
5.74
+0.88%
946,597
0.70
Apr 15, 2026
5.58
5.79
5.57
5.69
5.69
+3.27%
844,523
0.62
Apr 14, 2026
5.24
5.52
5.24
5.51
5.51
+4.95%
939,023
0.68
Apr 13, 2026
5.27
5.29
5.17
5.25
5.25
-0.38%
819,527
0.59
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
Rows: