NYSE:GTN
Gray Television Inc Stock Price (Quote)
$5.97
-0.230 (-3.71%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.59 | $7.41 | Tuesday, 21st May 2024 GTN stock ended at $5.97. This is 3.71% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 5.91% from a day low at $5.92 to a day high of $6.27. |
90 days | $5.44 | $8.16 | |
52 weeks | $5.44 | $10.69 |
Date | Open | High | Low | Close | Volume |
Nov 20, 2023 | $8.02 | $8.31 | $7.89 | $8.25 | 921 076 |
Nov 17, 2023 | $7.80 | $8.10 | $7.68 | $8.05 | 992 002 |
Nov 16, 2023 | $7.81 | $7.81 | $7.42 | $7.69 | 920 310 |
Nov 15, 2023 | $7.71 | $8.02 | $7.70 | $7.90 | 710 841 |
Nov 14, 2023 | $7.56 | $7.86 | $7.47 | $7.65 | 1 332 750 |
Nov 13, 2023 | $7.26 | $7.30 | $6.98 | $7.08 | 642 345 |
Nov 10, 2023 | $7.35 | $7.50 | $7.18 | $7.35 | 694 092 |
Nov 09, 2023 | $6.88 | $7.56 | $6.88 | $7.29 | 1 516 194 |
Nov 08, 2023 | $6.70 | $7.23 | $6.52 | $6.87 | 1 438 530 |
Nov 07, 2023 | $7.53 | $7.65 | $7.33 | $7.44 | 684 728 |
Nov 06, 2023 | $7.73 | $7.73 | $7.45 | $7.55 | 952 426 |
Nov 03, 2023 | $7.32 | $7.91 | $7.32 | $7.77 | 1 346 305 |
Nov 02, 2023 | $6.41 | $7.14 | $6.41 | $7.10 | 1 150 854 |
Nov 01, 2023 | $6.56 | $6.56 | $6.21 | $6.28 | 656 718 |
Oct 31, 2023 | $6.36 | $6.53 | $6.33 | $6.52 | 895 019 |
Oct 30, 2023 | $6.18 | $6.42 | $6.16 | $6.36 | 746 002 |
Oct 27, 2023 | $6.25 | $6.30 | $6.04 | $6.07 | 720 445 |
Oct 26, 2023 | $6.10 | $6.23 | $5.97 | $6.20 | 806 378 |
Oct 25, 2023 | $6.27 | $6.30 | $6.11 | $6.12 | 757 245 |
Oct 24, 2023 | $6.36 | $6.52 | $6.24 | $6.32 | 1 015 809 |
Oct 23, 2023 | $6.35 | $6.54 | $6.21 | $6.31 | 992 452 |
Oct 20, 2023 | $6.54 | $6.63 | $6.35 | $6.41 | 803 977 |
Oct 19, 2023 | $6.59 | $6.74 | $6.54 | $6.57 | 1 051 840 |
Oct 18, 2023 | $6.61 | $6.69 | $6.52 | $6.57 | 668 126 |
Oct 17, 2023 | $6.57 | $6.87 | $6.56 | $6.76 | 849 263 |
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.
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.
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.
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.