Gray Television (GTN.A) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free GTN.A Stock Alerts $7.97 +0.29 (+3.78%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsTrends Gray Television Stock Price Performance5 Day Performance+2.97%1 Month Performance-2.69%3 Month Performance+20.67%6 Month Performance-11.93%Year-To-Date Performance-6.95%1 Year Performance-0.62% Receive GTN.A Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. GTN.A Stock Chart for Sunday, June, 2, 2024 GTN.A Chart by TradingView Gray Television Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.80$7.97+2.18%$8.02$7.72946 shs$790.15 million05/30/2024$7.68$7.80+1.56%$7.80$7.02268 shs$773.28 million05/29/2024$7.68$7.68$7.68$7.68112 shs$761.40 million05/28/2024$7.74$7.68-0.78%$7.68$7.68198 shs$761.40 million05/27/2024$7.74$7.74$8.46$7.742,100 shs$767.34 million05/24/2024$7.70$7.74+0.52%$8.46$7.742,138 shs$767.34 million Get the Latest News and Ratings for GTN.A and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.04$7.70-4.23%$7.70$7.702,347 shs$763.38 million05/22/2024$8.50$8.04-5.41%$8.04$8.04226 shs$797.09 million05/21/2024$8.42$8.50+0.95%$8.50$8.50959 shs$842.69 million05/20/2024$8.42$8.42$8.42$8.42200 shs$834.74 million05/17/2024$8.42$8.36-0.71%$8.36$8.36246 shs$812.59 million05/16/2024$8.19$8.42+2.81%$9.60$8.425,424 shs$818.46 million05/15/2024$8.19$8.19$8.19$8.1938 shs$796.07 million05/14/2024$8.00$8.19+2.37%$8.19$8.19129 shs$796.07 million05/13/2024$8.00$8.00$8.00$8.0065 shs$777.61 million05/10/2024$7.60$8.00+5.26%$8.00$8.00189 shs$777.61 million05/09/2024$7.60$7.60$7.60$7.6014 shs$738.72 million05/08/2024$8.25$7.60-7.88%$7.60$7.601,325 shs$738.72 million05/07/2024$8.42$8.25-2.02%$8.25$8.25501 shs$801.90 million05/06/2024$8.80$8.42-4.27%$9.07$8.41953 shs$818.42 million05/03/2024$8.60$8.61+0.12%$8.80$8.60745 shs$836.89 million05/02/2024$8.19$8.60+5.01%$10.90$8.0023,884 shs$835.92 million05/01/2024$7.84$8.19+4.46%$8.19$8.19165 shs$796.07 million04/30/2024$8.21$7.84-4.51%$7.84$7.84174 shs$762.05 million04/29/2024$8.70$8.21-5.63%$8.21$8.21107 shs$798.01 million04/26/2024$8.43$7.75-8.07%$8.64$7.731,167 shs$753.30 million04/25/2024$8.57$8.43-1.63%$8.55$8.43374 shs$819.40 million04/24/2024$8.43$8.57+1.66%$8.57$8.57462 shs$833.00 million04/23/2024$8.11$8.43+3.95%$8.43$7.771,029 shs$819.40 million04/22/2024$5.95$8.11+36.21%$8.13$5.904,140 shs$788.29 million04/19/2024$6.15$5.95-3.17%$6.15$5.951,272 shs$578.72 million04/18/2024$7.15$6.15-14.00%$6.44$5.948,602 shs$597.68 million04/17/2024$7.11$7.15+0.56%$7.17$7.15235 shs$695.01 million04/16/2024$7.05$7.11+0.85%$7.11$6.873,527 shs$691.09 million04/15/2024$7.05$7.05$7.45$7.05800 shs$685.26 million04/12/2024$7.75$7.05-9.03%$7.05$7.05894 shs$685.29 million04/11/2024$7.45$7.75+4.03%$7.75$7.75177 shs$753.30 million04/10/2024$7.45$7.45$7.45$7.45242 shs$724.14 million04/09/2024$7.45$7.45$8.10$7.452,884 shs$724.14 million04/08/2024$8.10$7.45-8.02%$8.10$7.452,884 shs$724.14 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$8.10$8.10$8.15$7.993,735 shs$787.32 million04/04/2024$7.97$8.10+1.63%$8.10$7.993,690 shs$787.32 million04/03/2024$7.66$7.97+4.11%$7.97$7.9741 shs$774.68 million04/02/2024$7.55$7.66+1.39%$7.66$7.661,174 shs$744.07 million04/01/2024$8.61$7.55-12.31%$8.05$7.553,507 shs$733.86 million03/29/2024$8.61$8.61$9.00$7.9012,513 shs$836.89 million03/28/2024$7.62$8.61+12.99%$9.00$7.9012,513 shs$836.89 million03/27/2024$7.85$7.62-2.93%$7.62$7.62226 shs$740.66 million03/26/2024$7.84$7.85+0.13%$7.85$7.85207 shs$763.02 million03/25/2024$7.57$7.84+3.64%$7.84$7.74263 shs$762.05 million03/22/2024$7.57$7.57-0.12%$7.69$7.501,227 shs$735.32 million03/21/2024$7.22$7.57+4.90%$7.57$7.312,165 shs$736.19 million03/20/2024$7.13$7.22+1.26%$7.22$7.22314 shs$701.78 million03/19/2024$6.64$7.13+7.38%$7.13$6.88355 shs$693.04 million03/18/2024$6.95$6.64-4.46%$7.10$6.641,688 shs$645.41 million03/15/2024$6.10$6.49+6.31%$6.81$6.317,905 shs$630.34 million03/14/2024$6.16$6.10-0.97%$6.10$6.10617 shs$592.94 million03/13/2024$6.30$6.16-2.22%$6.26$6.16394 shs$598.78 million03/12/2024$6.11$6.30+3.11%$6.30$6.30323 shs$612.36 million03/11/2024$6.23$6.11-1.85%$6.11$6.11955 shs$593.89 million03/08/2024$6.58$6.23-5.32%$6.23$6.23514 shs$605.56 million03/07/2024$6.71$6.58-1.94%$6.58$6.58433 shs$639.58 million03/06/2024$6.10$6.71+10.00%$6.96$6.365,085 shs$652.21 million03/05/2024$6.50$6.10-6.15%$6.26$6.101,090 shs$592.92 million03/04/2024$6.50$6.50$6.82$6.501,350 shs$631.80 million03/01/2024$6.61$6.61-0.08%$6.61$6.61507 shs$629.06 million02/29/2024$6.34$6.61+4.33%$6.61$6.40578 shs$629.54 million Related Companies: TEGNA Stock Chart Grupo Televisa, S.A.B. Stock Chart Sinclair Stock Chart Gray Television Stock Chart E.W. Scripps Stock Chart Entravision Communications Stock Chart Phoenix New Media Stock Chart FOX Stock Chart FOX Stock Chart Paramount Global Stock Chart Receive GTN.A Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gray Television and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GTN.A) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gray Television, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.