Free Trial

Gray Television (GTN) Stock Chart & Stock Price History

Gray Television logo
$3.82 -0.19 (-4.63%)
Closing price 02/21/2025 03:59 PM Eastern
Extended Trading
$3.87 +0.06 (+1.44%)
As of 02/21/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gray Television Stock Price Performance

5 Day
Performance
-3.54%
1 Month
Performance
+16.13%
3 Month
Performance
-12.40%
6 Month
Performance
-21.26%
Year-To-Date
Performance
+21.11%
1 Year
Performance
-51.62%
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.

GTN Stock Chart for Saturday, February, 22, 2025

Gray Television Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$4.00$3.82
-4.51%
$4.10$3.801.37 million shs$380.24 million
02/20/2025$4.10$4.00
-2.44%
$4.11$3.991.46 million shs$398.18 million
02/19/2025$3.93$4.10
+4.33%
$4.15$3.921.73 million shs$408.15 million
02/18/2025$3.96$3.93
-0.76%
$3.99$3.791.09 million shs$391.21 million
02/17/2025$3.96$3.96$4.05$3.891.06 million shs$394.20 million
02/14/2025$3.86$3.96
+2.59%
$4.05$3.891.06 million shs$394.20 million
02/13/2025$3.92$3.86
-1.66%
$3.96$3.801.07 million shs$384.23 million
02/12/2025$4.27$3.92
-8.09%
$4.21$3.921.01 million shs$390.71 million
02/11/2025$4.07$4.27
+4.84%
$4.32$4.011.54 million shs$425.09 million
02/10/2025$3.95$4.07
+3.12%
$4.17$3.94898,756 shs$405.45 million
02/07/2025$4.07$3.95
-2.95%
$4.11$3.931.48 million shs$393.20 million
02/06/2025$4.20$4.07
-3.10%
$4.23$4.051.36 million shs$405.16 million
02/05/2025$4.04$4.20
+3.97%
$4.22$3.92812,348 shs$418.12 million
02/04/2025$3.70$4.04
+9.20%
$4.05$3.671.90 million shs$402.17 million
02/03/2025$3.74$3.70
-1.20%
$3.84$3.55865,396 shs$368.28 million
01/31/2025$3.72$3.74
+0.67%
$3.81$3.661.02 million shs$372.77 million
01/30/2025$3.52$3.72
+5.69%
$3.78$3.481.41 million shs$370.27 million
01/29/2025$3.59$3.52
-1.98%
$3.64$3.421.26 million shs$350.33 million
01/28/2025$3.76$3.59
-4.50%
$3.81$3.561.32 million shs$357.42 million
01/27/2025$3.72$3.76
+1.08%
$3.84$3.651.08 million shs$374.26 million
01/24/2025$3.52$3.72
+5.54%
$3.85$3.521.50 million shs$370.27 million
01/23/2025$3.45$3.52
+2.18%
$3.57$3.401.05 million shs$350.84 million
01/22/2025$3.29$3.45
+4.87%
$3.51$3.211.14 million shs$343.36 million
01/21/2025$3.31$3.29
-0.61%
$3.37$3.23799,298 shs$327.41 million
01/20/2025$3.31$3.31$3.35$3.20806,154 shs$329.41 million

This page (NYSE:GTN) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners