Free Trial

Gray Television (GTN) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free GTN Stock Alerts
$6.24
+0.22 (+3.65%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Gray Television Stock Price Performance

5 Day
Performance
+10.54%
1 Month
Performance
-3.11%
3 Month
Performance
+9.09%
6 Month
Performance
-23.90%
Year-To-Date
Performance
-30.36%
1 Year
Performance
-17.68%
Receive GTN 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

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

GTN Stock Chart for Sunday, June, 2, 2024

GTN Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.02$6.24
+3.65%		$6.43$6.071.23 million shs$618.63 million
05/30/2024$5.52$6.02
+9.06%		$6.11$5.501.61 million shs$596.82 million
05/29/2024$5.65$5.52
-2.21%		$5.62$5.481.21 million shs$547.25 million
05/28/2024$5.64$5.65
+0.09%		$5.83$5.611.20 million shs$559.65 million
05/27/2024$5.64$5.64$5.77$5.572.11 million shs$559.15 million
05/24/2024$5.69$5.63
-1.05%		$5.77$5.572.11 million shs$558.16 million
05/23/2024$5.99$5.69
-5.01%		$6.02$5.621.92 million shs$564.11 million
05/22/2024$5.97$5.99
+0.42%		$6.04$5.851.16 million shs$593.85 million
05/21/2024$6.21$5.97
-3.87%		$6.27$5.92824,972 shs$591.37 million
05/20/2024$6.56$6.21
-5.41%		$6.64$6.071.35 million shs$615.16 million
05/17/2024$6.65$6.56
-1.35%		$6.65$6.53655,920 shs$637.63 million
05/16/2024$6.64$6.65
+0.23%		$6.67$6.52708,883 shs$646.38 million
05/15/2024$7.01$6.64
-5.28%		$7.13$6.571.16 million shs$644.92 million
05/14/2024$6.94$7.01
+0.94%		$7.28$6.99874,440 shs$680.91 million
05/13/2024$6.86$6.94
+1.17%		$7.18$6.94999,732 shs$674.57 million
05/10/2024$7.13$6.86
-3.79%		$7.09$6.81758,690 shs$666.33 million
05/09/2024$6.74$7.13
+5.71%		$7.17$6.811.44 million shs$692.58 million
05/08/2024$6.69$6.74
+0.75%		$6.79$6.301.22 million shs$655.13 million
05/07/2024$6.66$6.69
+0.45%		$7.41$6.691.69 million shs$650.27 million
05/06/2024$6.48$6.66
+2.78%		$6.71$6.56839,975 shs$647.35 million
05/03/2024$6.44$6.47
+0.39%		$6.68$6.44805,048 shs$628.40 million
05/02/2024$6.00$6.44
+7.33%		$6.46$6.16886,642 shs$625.97 million
05/01/2024$5.75$6.00
+4.35%		$6.16$5.78873,692 shs$583.20 million
04/30/2024$5.87$5.75
-2.04%		$5.84$5.67886,465 shs$558.90 million
04/29/2024$5.61$5.87
+4.63%		$5.91$5.731.42 million shs$570.59 million
04/26/2024$5.76$5.60
-2.78%		$5.83$5.59888,576 shs$544.32 million
04/25/2024$6.02$5.76
-4.32%		$5.97$5.76739,542 shs$559.87 million
04/24/2024$5.92$6.02
+1.69%		$6.06$5.88902,479 shs$585.14 million
04/23/2024$5.87$5.92
+0.85%		$6.14$5.85783,123 shs$575.42 million
04/22/2024$5.92$5.87
-0.84%		$5.99$5.87737,845 shs$570.56 million
04/19/2024$5.79$5.92
+2.25%		$5.94$5.81856,938 shs$575.42 million
04/18/2024$5.65$5.79
+2.48%		$5.79$5.59907,020 shs$562.79 million
04/17/2024$5.53$5.65
+2.26%		$5.70$5.541.32 million shs$549.18 million
04/16/2024$5.66$5.53
-2.39%		$5.61$5.52762,377 shs$537.03 million
04/15/2024$5.56$5.66
+1.80%		$5.84$5.53939,991 shs$550.18 million
04/12/2024$5.68$5.56
-2.11%		$5.66$5.55903,394 shs$540.43 million
04/11/2024$5.66$5.68
+0.35%		$5.75$5.60740,479 shs$552.12 million
04/10/2024$5.93$5.66
-4.55%		$5.76$5.551.04 million shs$550.18 million
04/09/2024$5.84$5.93
+1.63%		$5.94$5.79707,194 shs$576.40 million
04/08/2024$5.97$5.84
-2.26%		$6.02$5.831.86 million shs$567.16 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$6.11$5.97
-2.29%		$6.14$5.92833,811 shs$580.28 million
04/04/2024$6.28$6.11
-2.71%		$6.39$6.08778,626 shs$593.89 million
04/03/2024$6.03$6.28
+4.23%		$6.30$5.951.10 million shs$610.42 million
04/02/2024$6.02$6.03
+0.08%		$6.27$5.981.09 million shs$585.63 million
04/01/2024$6.32$6.02
-4.75%		$6.36$6.02857,174 shs$585.14 million
03/29/2024$6.32$6.32
+0.08%		$6.34$6.201.30 million shs$614.30 million
03/28/2024$6.23$6.32
+1.45%		$6.34$6.201.30 million shs$613.82 million
03/27/2024$6.02$6.23
+3.41%		$6.23$6.071.79 million shs$605.07 million
03/26/2024$6.06$6.02
-0.58%		$6.15$5.97996,353 shs$585.14 million
03/25/2024$5.71$6.06
+6.04%		$6.08$5.841.19 million shs$588.55 million
03/22/2024$5.97$5.71
-4.27%		$5.92$5.712.71 million shs$555.01 million
03/21/2024$5.87$5.97
+1.71%		$6.01$5.881.08 million shs$579.80 million
03/20/2024$5.71$5.87
+2.71%		$5.93$5.63958,619 shs$570.08 million
03/19/2024$5.66$5.71
+0.88%		$5.81$5.61864,944 shs$555.01 million
03/18/2024$5.78$5.66
-2.08%		$5.81$5.59820,218 shs$550.15 million
03/15/2024$5.85$5.78
-1.11%		$5.98$5.682.24 million shs$561.82 million
03/14/2024$6.02$5.85
-2.83%		$5.96$5.733.74 million shs$568.13 million
03/13/2024$5.90$6.02
+1.95%		$6.12$5.931.65 million shs$584.66 million
03/12/2024$5.87$5.90
+0.51%		$5.91$5.751.36 million shs$573.48 million
03/11/2024$5.87$5.87$5.99$5.81717,502 shs$570.56 million
03/08/2024$5.78$5.87
+1.56%		$6.03$5.83934,381 shs$570.56 million
03/07/2024$5.67$5.78
+2.03%		$5.84$5.67781,554 shs$561.82 million
03/06/2024$5.62$5.67
+0.89%		$5.81$5.621.21 million shs$550.64 million
03/05/2024$5.62$5.62$5.71$5.531.11 million shs$545.78 million
03/04/2024$5.72$5.62
-1.84%		$5.74$5.521.43 million shs$545.78 million
03/01/2024$5.84$5.72
-2.05%		$5.83$5.581.16 million shs$546.03 million

Related Companies:
This page (NYSE:GTN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders