GTN - GRAY TELEVISION INC
5.91
0.170 2.876%
Share volume: 946,511
Last Updated: 04-17-2026
Communication/Radio & Tv Broadcasters:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$5.74
0.17
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.83 | $5.83 | $5.99 | $5.99 | $5.78 | $5.78 | $5.91 | $5.91 | 946,511 | $945,041.00 |
| 04-16-2026 | $5.66 | $5.66 | $5.76 | $5.76 | $5.59 | $5.59 | $5.74 | $5.74 | 946,597 | $946,597.00 |
| 04-15-2026 | $5.58 | $5.58 | $5.79 | $5.79 | $5.57 | $5.57 | $5.69 | $5.69 | 844,523 | $844,523.00 |
| 04-14-2026 | $5.24 | $5.24 | $5.52 | $5.52 | $5.24 | $5.24 | $5.51 | $5.51 | 939,023 | $939,023.00 |
| 04-13-2026 | $5.27 | $5.27 | $5.29 | $5.29 | $5.17 | $5.17 | $5.25 | $5.25 | 819,527 | $819,527.00 |
| 04-10-2026 | $4.97 | $4.97 | $5.28 | $5.28 | $4.97 | $4.97 | $5.27 | $5.27 | 995,311 | $995,311.00 |
| 04-09-2026 | $4.79 | $4.79 | $4.97 | $4.97 | $4.74 | $4.74 | $4.96 | $4.96 | 954,084 | $954,084.00 |
| 04-08-2026 | $4.99 | $4.99 | $5.12 | $5.12 | $4.84 | $4.84 | $4.91 | $4.91 | 1,121,553 | $1,121,553.00 |
| 04-07-2026 | $4.68 | $4.68 | $4.89 | $4.89 | $4.68 | $4.68 | $4.85 | $4.85 | 1,281,565 | $1,281,565.00 |
| 04-06-2026 | $4.47 | $4.47 | $4.75 | $4.75 | $4.47 | $4.47 | $4.74 | $4.74 | 1,433,473 | $1,433,473.00 |