GTN - GRAY TELEVISION INC
3.87
0.070 1.809%
Share volume: 1,789,935
Last Updated: 03-11-2025
Communication/Radio & Tv Broadcasters:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.80
0.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $3.81 | $3.81 | $3.92 | $3.92 | $3.72 | $3.72 | $3.87 | $3.87 | 1,789,935 | $1,789,935.00 |
| 03-10-2025 | $3.69 | $3.69 | $3.91 | $3.91 | $3.68 | $3.68 | $3.80 | $3.80 | 1,590,888 | $1,590,888.00 |
| 03-07-2025 | $3.61 | $3.61 | $3.86 | $3.86 | $3.51 | $3.51 | $3.74 | $3.74 | 1,879,098 | $1,879,098.00 |
| 03-06-2025 | $3.45 | $3.45 | $3.68 | $3.68 | $3.45 | $3.45 | $3.62 | $3.62 | 1,111,891 | $1,111,891.00 |
| 03-05-2025 | $3.57 | $3.57 | $3.63 | $3.63 | $3.40 | $3.40 | $3.49 | $3.49 | 1,435,082 | $1,435,082.00 |
| 03-04-2025 | $3.63 | $3.63 | $3.67 | $3.67 | $3.53 | $3.53 | $3.54 | $3.54 | 1,486,879 | $1,486,879.00 |
| 03-03-2025 | $3.90 | $3.90 | $4.02 | $4.02 | $3.67 | $3.67 | $3.69 | $3.69 | 1,960,441 | $1,960,441.00 |
| 02-28-2025 | $3.85 | $3.85 | $3.93 | $3.93 | $3.68 | $3.68 | $3.76 | $3.76 | 4,252,660 | $4,170,569.00 |
| 02-27-2025 | $4.09 | $4.09 | $4.32 | $4.32 | $3.81 | $3.81 | $3.89 | $3.89 | 2,844,925 | $2,844,925.00 |
| 02-26-2025 | $4.05 | $4.05 | $4.05 | $4.05 | $3.81 | $3.81 | $3.87 | $3.87 | 1,242,869 | $1,242,869.00 |