GTN - GRAY TELEVISION INC
5.47
-0.190 -3.473%
Share volume: 1,692,548
Last Updated: 03-05-2026
Communication/Radio & Tv Broadcasters:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$5.66
-0.19
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.60 | $5.60 | $5.61 | $5.61 | $5.32 | $5.32 | $5.47 | $5.47 | 1,692,548 | $1,692,548.00 |
| 03-04-2026 | $5.31 | $5.31 | $5.68 | $5.68 | $5.12 | $5.12 | $5.66 | $5.66 | 2,099,621 | $2,099,621.00 |
| 03-03-2026 | $5.23 | $5.23 | $5.37 | $5.37 | $5.12 | $5.12 | $5.23 | $5.23 | 1,679,292 | $1,679,292.00 |
| 03-02-2026 | $5.13 | $5.13 | $5.44 | $5.44 | $5.05 | $5.05 | $5.27 | $5.27 | 1,579,165 | $1,579,165.00 |
| 02-27-2026 | $5.88 | $5.88 | $5.88 | $5.88 | $4.90 | $4.90 | $5.19 | $5.19 | 3,526,650 | $3,526,650.00 |
| 02-26-2026 | $4.98 | $4.98 | $5.97 | $5.97 | $4.81 | $4.81 | $5.88 | $5.88 | 3,527,565 | $3,527,565.00 |
| 02-25-2026 | $4.71 | $4.71 | $4.77 | $4.77 | $4.53 | $4.53 | $4.75 | $4.75 | 1,396,998 | $1,396,998.00 |
| 02-24-2026 | $4.69 | $4.69 | $4.82 | $4.82 | $4.67 | $4.67 | $4.69 | $4.69 | 1,012,517 | $1,012,517.00 |
| 02-23-2026 | $4.81 | $4.81 | $4.89 | $4.89 | $4.58 | $4.58 | $4.69 | $4.69 | 1,265,202 | $1,265,202.00 |
| 02-20-2026 | $4.83 | $4.83 | $4.96 | $4.96 | $4.80 | $4.80 | $4.87 | $4.87 | 865,142 | $865,142.00 |