Gray Television Inc (GTN.A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.04275286757 | 9.59 | 9.6 | 8.56 | 483 | 9.48361755 | CS |
| 4 | -0.23 | -2.36625514403 | 9.72 | 10.3 | 8.56 | 1520 | 9.26929041 | CS |
| 12 | 1.3 | 15.873015873 | 8.19 | 10.9 | 7.02 | 2374 | 8.9124468 | CS |
| 26 | 0.275 | 2.98426478568 | 9.215 | 10.9 | 5.9 | 2141 | 8.32499901 | CS |
| 52 | -0.44 | -4.43101711984 | 9.93 | 11 | 5.9 | 1989 | 8.43016806 | CS |
| 156 | -9.73 | -50.6243496358 | 19.22 | 24 | 5.9 | 1574 | 11.39974685 | CS |
| 260 | -7.86 | -45.3025936599 | 17.35 | 24 | 5.9 | 1416 | 12.95226222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 9.49 | -0.01 | -0.11 | 9.49 | 9.49 | 9.49 | 10 |
| 1721688000 | 9.5 | 0 | 0.00 | 8.75 | 9.5 | 8.56 | 813 |
| 1721428800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.49 | 329 |
| 1721342400 | 9.5 | 0.14 | 1.50 | 9.6 | 9.6 | 9.36 | 982 |
| 1721256000 | 9.36 | -0.02 | -0.21 | 9.59 | 9.59 | 8.8 | 282 |
| 1721169600 | 9.38 | 0 | 0.00 | 9.36 | 9.38 | 9.36 | 591 |
| 1721083200 | 9.38 | 0.05 | 0.54 | 9.38 | 9.38 | 9.38 | 286 |
| 1720824000 | 9.33 | 0.23 | 2.53 | 9.1 | 9.85 | 9.1 | 9045 |
| 1720737600 | 9.1 | 0 | 0.00 | 9.1199999 | 9.1199999 | 8.75 | 925 |
| 1720651200 | 9.1 | -0.01 | -0.11 | 9.26 | 9.26 | 8.74 | 3984 |
| 1720564800 | 9.11 | -0.13 | -1.41 | 9.24 | 9.68 | 9.11 | 991 |
| 1720478400 | 9.24 | -0.22 | -2.33 | 8.96 | 9.45 | 8.96 | 2435 |
| 1720219200 | 9.46 | 0.24 | 2.60 | 9.46 | 9.46 | 9.22 | 763 |
| 1720040640 | 9.22 | 0.03 | 0.33 | 9.1199999 | 9.59 | 9.1199999 | 757 |
| 1719960000 | 9.19 | 0.15 | 1.66 | 9.7 | 9.7 | 9.0399999 | 1821 |
| 1719873600 | 9.0399999 | 0 | 0.00 | 9.8 | 9.8 | 9.0399999 | 842 |
| 1719614400 | 9.0399999 | -0.48 | -5.04 | 10.02 | 10.02 | 9.0399999 | 2151 |
| 1719528000 | 9.52 | -0.28 | -2.86 | 10.3 | 10.3 | 9.52 | 1333 |
| 1719441600 | 9.8 | 0 | 0.00 | 9.72 | 9.8 | 9.72 | 536 |
| 1719355200 | 9.8 | 0.35 | 3.70 | 9.45 | 9.91 | 9.45 | 1763 |
| 1719268800 | 9.45 | -1.17 | -11.02 | 10.25 | 10.5 | 9.4001 | 3231 |
| 1719009600 | 10.62 | 2.15 | 25.38 | 8.97 | 10.62 | 8.01 | 23768 |
| 1718923200 | 8.47 | 0.65 | 8.31 | 7.51 | 8.48 | 7.51 | 4806 |
| 1718750400 | 7.8201 | -0.01 | -0.12 | 8 | 8 | 7.82 | 2882 |
| 1718664000 | 7.8295 | -0.1 | -1.27 | 7.93 | 8.145 | 7.82 | 13377 |
| 1718404800 | 7.93 | -0.1 | -1.25 | 7.93 | 7.9499 | 7.9 | 4069 |
| 1718318400 | 8.03 | 0.03 | 0.37 | 8.28 | 8.28 | 7.98 | 2356 |
| 1718232000 | 8 | -0.39 | -4.65 | 8.38 | 8.39 | 8 | 450 |
| 1718145600 | 8.3899 | -0.04 | -0.48 | 8.4 | 8.4 | 8.3899 | 1123 |
| 1718059200 | 8.43 | 0.33 | 4.07 | 8.43 | 8.43 | 8.09 | 935 |
| 1717800000 | 8.1 | 0 | 0.00 | 8.11 | 8.8699999 | 8.1 | 2668 |
| 1717713600 | 8.1 | 0 | 0.00 | 8.1 | 8.19 | 8.1 | 47 |
| 1717627200 | 8.1 | 0.1 | 1.25 | 8.56 | 8.56 | 8.1 | 692 |
| 1717540800 | 8 | 0 | 0.00 | 8.06 | 8.32 | 8 | 2820 |
| 1717454400 | 8 | 0.03 | 0.38 | 8 | 8.6 | 8 | 678 |
| 1717195200 | 7.97 | 0.29 | 3.78 | 8.02 | 8.07 | 7.72 | 946 |
| 1717108800 | 7.68 | 0 | 0.00 | 7.02 | 7.68 | 7.02 | 313 |
| 1717022400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 112 |
| 1716936000 | 7.68 | -0.06 | -0.78 | 7.68 | 7.68 | 7.68 | 198 |
| 1716590400 | 7.74 | 0.04 | 0.52 | 8.43 | 8.4552 | 7.65 | 2138 |
| 1716504000 | 7.7 | -0.34 | -4.23 | 7.7 | 8.1 | 7.7 | 2333 |
| 1716417600 | 8.0399999 | -0.46 | -5.41 | 8.0399999 | 8.0399999 | 8.0399999 | 226 |
| 1716331200 | 8.5 | 0.08 | 0.95 | 8.5 | 8.5 | 8.5 | 959 |
| 1716244800 | 8.42 | 0 | 0.00 | 8.92 | 8.92 | 8.42 | 20 |
| 1715985600 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.36 | 247 |
| 1715899200 | 8.42 | 0.23 | 2.81 | 8.19 | 9.6 | 8.19 | 5424 |
| 1715812800 | 8.19 | 0 | 0.00 | 8.02 | 8.19 | 8.02 | 38 |
| 1715726400 | 8.19 | 0.19 | 2.37 | 8.19 | 8.42 | 8.19 | 129 |
| 1715640000 | 8.0001 | 0 | 0.00 | 8.61 | 8.61 | 8.0001 | 65 |
| 1715380800 | 8.0001 | 0.4 | 5.26 | 8 | 8.19 | 8 | 208 |
| 1715294400 | 7.6 | 0 | 0.00 | 7.97 | 8 | 7.6 | 14 |
| 1715208000 | 7.6 | -0.65 | -7.88 | 8.75 | 8.75 | 7.6 | 1344 |
| 1715121600 | 8.25 | -0.17 | -2.02 | 8.92 | 9.81 | 8.25 | 501 |
| 1715035200 | 8.42 | -0.38 | -4.27 | 9.07 | 9.07 | 8.41 | 954 |
| 1714776000 | 8.7959 | 0.2 | 2.28 | 8.28 | 8.7959 | 8.28 | 785 |
| 1714689600 | 8.6 | 0.41 | 5.01 | 7.56 | 10.9 | 7.56 | 23654 |
| 1714603200 | 8.19 | 0.35 | 4.46 | 8.19 | 8.19 | 8.1 | 165 |
| 1714516800 | 7.84 | -0.37 | -4.51 | 7.84 | 7.84 | 7.67 | 174 |
| 1714430400 | 8.21 | -0.49 | -5.63 | 8.21 | 8.21 | 8.21 | 107 |
| 1714171200 | 8.7 | 0.27 | 3.20 | 8.4 | 8.73 | 7.73 | 1169 |
| 1714084800 | 8.43 | -0.14 | -1.63 | 8.43 | 8.43 | 8.43 | 271 |
| 1713998400 | 8.57 | 0.14 | 1.66 | 8.57 | 8.57 | 8.43 | 462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
