Range Low Price High Price Comment
30 days $3.67 $4.27 Tuesday, 23rd Jun 2026 GTN stock ended at $3.93. This is 2.34% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.01% from a day low at $3.82 to a day high of $3.93.
90 days $3.67 $6.44
52 weeks $3.50 $6.44

Historical Gray Television Inc prices

Date Open High Low Close Volume
Jun 23, 2026 $3.84 $3.93 $3.82 $3.93 847 570
Jun 22, 2026 $3.86 $3.89 $3.82 $3.84 862 128
Jun 18, 2026 $3.67 $3.90 $3.67 $3.79 3 788 005
Jun 17, 2026 $3.88 $4.00 $3.73 $3.73 1 851 844
Jun 16, 2026 $3.83 $3.92 $3.80 $3.90 1 449 591
Jun 15, 2026 $3.93 $3.99 $3.78 $3.80 1 573 428
Jun 12, 2026 $4.06 $4.06 $3.86 $3.92 1 695 872
Jun 11, 2026 $4.05 $4.14 $4.00 $4.06 737 860
Jun 10, 2026 $4.04 $4.14 $4.02 $4.04 497 381
Jun 09, 2026 $4.06 $4.15 $4.03 $4.07 889 239
Jun 08, 2026 $4.00 $4.03 $3.94 $3.99 840 097
Jun 05, 2026 $4.03 $4.07 $3.95 $4.01 829 662
Jun 04, 2026 $3.94 $4.12 $3.93 $4.03 1 216 200
Jun 03, 2026 $3.98 $4.01 $3.82 $3.85 1 374 026
Jun 02, 2026 $4.03 $4.08 $3.94 $4.02 1 177 040
Jun 01, 2026 $3.98 $4.13 $3.97 $4.07 1 259 900
May 29, 2026 $4.15 $4.15 $3.96 $4.01 957 687
May 28, 2026 $4.15 $4.19 $4.10 $4.17 673 449
May 27, 2026 $4.14 $4.27 $4.11 $4.13 660 133
May 26, 2026 $4.13 $4.21 $3.97 $4.07 1 082 257
May 22, 2026 $4.07 $4.19 $4.06 $4.07 1 061 256
May 21, 2026 $3.93 $4.16 $3.88 $4.13 1 257 239
May 20, 2026 $3.98 $4.02 $3.85 $3.97 1 797 677
May 19, 2026 $4.21 $4.21 $3.86 $3.90 1 941 018
May 18, 2026 $4.10 $4.35 $4.10 $4.21 1 356 726

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GTN stock historical prices to predict future price movements?
Trend Analysis: Examine the GTN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GTN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GRAY TELEVISION INC
Gray Television
Gray Television, Inc., a television broadcasting company, owns and/or operates television stations and digital assets in the United States. It also broadcasts secondary digital channels affiliated to ABC, CBS, NBC, and FOX, as well as various other networks and program services, including CW Plus Network, MY Network, the MeTV Network, Justice, This TV Network, Antenna TV, Telemundo, Cozi, Heroes and Icons, and MOVIES! Network; and local news/weat...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE