NYSE:GTN
Gray Television Inc Stock Price (Quote)
$5.75
-0.120 (-2.04%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $6.39 | Tuesday, 30th Apr 2024 GTN stock ended at $5.75. This is 2.04% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.18% from a day low at $5.66 to a day high of $5.84. |
| 90 days | $5.44 | $9.95 | |
| 52 weeks | $5.44 | $10.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $5.80 | $5.84 | $5.66 | $5.75 | 851 528 |
| Apr 29, 2024 | $5.69 | $5.91 | $5.69 | $5.87 | 753 330 |
| Apr 26, 2024 | $5.75 | $5.83 | $5.59 | $5.61 | 751 889 |
| Apr 25, 2024 | $5.91 | $5.99 | $5.76 | $5.77 | 706 409 |
| Apr 24, 2024 | $5.89 | $6.06 | $5.88 | $6.02 | 866 037 |
| Apr 23, 2024 | $5.88 | $6.14 | $5.85 | $5.92 | 783 123 |
| Apr 22, 2024 | $5.96 | $5.99 | $5.87 | $5.87 | 723 132 |
| Apr 19, 2024 | $5.75 | $5.94 | $5.75 | $5.92 | 739 080 |
| Apr 18, 2024 | $5.66 | $5.79 | $5.59 | $5.79 | 872 417 |
| Apr 17, 2024 | $5.59 | $5.70 | $5.54 | $5.65 | 1 301 853 |
| Apr 16, 2024 | $5.59 | $5.61 | $5.52 | $5.53 | 744 136 |
| Apr 15, 2024 | $5.56 | $5.84 | $5.53 | $5.66 | 844 685 |
| Apr 12, 2024 | $5.62 | $5.66 | $5.55 | $5.56 | 888 208 |
| Apr 11, 2024 | $5.66 | $5.75 | $5.60 | $5.68 | 692 399 |
| Apr 10, 2024 | $5.70 | $5.76 | $5.55 | $5.66 | 889 487 |
| Apr 09, 2024 | $5.84 | $5.94 | $5.79 | $5.93 | 707 194 |
| Apr 08, 2024 | $6.02 | $6.02 | $5.83 | $5.83 | 1 694 618 |
| Apr 05, 2024 | $6.08 | $6.14 | $5.92 | $5.97 | 746 704 |
| Apr 04, 2024 | $6.30 | $6.39 | $6.08 | $6.11 | 666 125 |
| Apr 03, 2024 | $6.00 | $6.30 | $5.95 | $6.27 | 968 202 |
| Apr 02, 2024 | $6.20 | $6.27 | $5.98 | $6.02 | 1 072 923 |
| Apr 01, 2024 | $6.36 | $6.36 | $6.02 | $6.02 | 824 717 |
| Mar 28, 2024 | $6.22 | $6.34 | $6.20 | $6.32 | 1 298 453 |
| Mar 27, 2024 | $6.09 | $6.23 | $6.04 | $6.22 | 1 071 679 |
| Mar 26, 2024 | $6.11 | $6.15 | $5.97 | $6.02 | 852 934 |
