Free Trial

Gray Television (GTN) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free GTN Stock Alerts
$6.24
+0.22 (+3.65%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Gray Television Stock Price Performance

5 Day
Performance
+10.54%
1 Month
Performance
-3.11%
3 Month
Performance
+9.09%
6 Month
Performance
-23.90%
Year-To-Date
Performance
-30.36%
1 Year
Performance
-17.68%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

GTN Stock Chart for Sunday, June, 2, 2024

GTN Chart by TradingView

Gray Television Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.02$6.24
+3.65%		$6.43$6.071.23 million shs$618.63 million
05/30/2024$5.52$6.02
+9.06%		$6.11$5.501.61 million shs$596.82 million
05/29/2024$5.65$5.52
-2.21%		$5.62$5.481.21 million shs$547.25 million
05/28/2024$5.64$5.65
+0.09%		$5.83$5.611.20 million shs$559.65 million
05/27/2024$5.64$5.64$5.77$5.572.11 million shs$559.15 million
05/24/2024$5.69$5.63
-1.05%		$5.77$5.572.11 million shs$558.16 million
05/23/2024$5.99$5.69
-5.01%		$6.02$5.621.92 million shs$564.11 million
05/22/2024$5.97$5.99
+0.42%		$6.04$5.851.16 million shs$593.85 million
05/21/2024$6.21$5.97
-3.87%		$6.27$5.92824,972 shs$591.37 million
05/20/2024$6.56$6.21
-5.41%		$6.64$6.071.35 million shs$615.16 million
05/17/2024$6.65$6.56
-1.35%		$6.65$6.53655,920 shs$637.63 million
05/16/2024$6.64$6.65
+0.23%		$6.67$6.52708,883 shs$646.38 million
05/15/2024$7.01$6.64
-5.28%		$7.13$6.571.16 million shs$644.92 million
05/14/2024$6.94$7.01
+0.94%		$7.28$6.99874,440 shs$680.91 million
05/13/2024$6.86$6.94
+1.17%		$7.18$6.94999,732 shs$674.57 million
05/10/2024$7.13$6.86
-3.79%		$7.09$6.81758,690 shs$666.33 million
05/09/2024$6.74$7.13
+5.71%		$7.17$6.811.44 million shs$692.58 million
05/08/2024$6.69$6.74
+0.75%		$6.79$6.301.22 million shs$655.13 million
05/07/2024$6.66$6.69
+0.45%		$7.41$6.691.69 million shs$650.27 million
05/06/2024$6.48$6.66
+2.78%		$6.71$6.56839,975 shs$647.35 million
05/03/2024$6.44$6.47
+0.39%		$6.68$6.44805,048 shs$628.40 million
05/02/2024$6.00$6.44
+7.33%		$6.46$6.16886,642 shs$625.97 million
05/01/2024$5.75$6.00
+4.35%		$6.16$5.78873,692 shs$583.20 million
04/30/2024$5.87$5.75
-2.04%		$5.84$5.67886,465 shs$558.90 million
04/29/2024$5.61$5.87
+4.63%		$5.91$5.731.42 million shs$570.59 million
04/26/2024$5.76$5.60
-2.78%		$5.83$5.59888,576 shs$544.32 million
04/25/2024$6.02$5.76
-4.32%		$5.97$5.76739,542 shs$559.87 million
04/24/2024$5.92$6.02
+1.69%		$6.06$5.88902,479 shs$585.14 million
04/23/2024$5.87$5.92
+0.85%		$6.14$5.85783,123 shs$575.42 million
04/22/2024$5.92$5.87
-0.84%		$5.99$5.87737,845 shs$570.56 million
04/19/2024$5.79$5.92
+2.25%		$5.94$5.81856,938 shs$575.42 million
04/18/2024$5.65$5.79
+2.48%		$5.79$5.59907,020 shs$562.79 million
04/17/2024$5.53$5.65
+2.26%		$5.70$5.541.32 million shs$549.18 million
04/16/2024$5.66$5.53
-2.39%		$5.61$5.52762,377 shs$537.03 million
04/15/2024$5.56$5.66
+1.80%		$5.84$5.53939,991 shs$550.18 million
04/12/2024$5.68$5.56
-2.11%		$5.66$5.55903,394 shs$540.43 million
04/11/2024$5.66$5.68
+0.35%		$5.75$5.60740,479 shs$552.12 million
04/10/2024$5.93$5.66
-4.55%		$5.76$5.551.04 million shs$550.18 million
04/09/2024$5.84$5.93
+1.63%		$5.94$5.79707,194 shs$576.40 million
04/08/2024$5.97$5.84
-2.26%		$6.02$5.831.86 million shs$567.16 million
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$6.11$5.97
-2.29%		$6.14$5.92833,811 shs$580.28 million
04/04/2024$6.28$6.11
-2.71%		$6.39$6.08778,626 shs$593.89 million
04/03/2024$6.03$6.28
+4.23%		$6.30$5.951.10 million shs$610.42 million
04/02/2024$6.02$6.03
+0.08%		$6.27$5.981.09 million shs$585.63 million
04/01/2024$6.32$6.02
-4.75%		$6.36$6.02857,174 shs$585.14 million
03/29/2024$6.32$6.32
+0.08%		$6.34$6.201.30 million shs$614.30 million
03/28/2024$6.23$6.32
+1.45%		$6.34$6.201.30 million shs$613.82 million
03/27/2024$6.02$6.23
+3.41%		$6.23$6.071.79 million shs$605.07 million
03/26/2024$6.06$6.02
-0.58%		$6.15$5.97996,353 shs$585.14 million
03/25/2024$5.71$6.06
+6.04%		$6.08$5.841.19 million shs$588.55 million
03/22/2024$5.97$5.71
-4.27%		$5.92$5.712.71 million shs$555.01 million
03/21/2024$5.87$5.97
+1.71%		$6.01$5.881.08 million shs$579.80 million
03/20/2024$5.71$5.87
+2.71%		$5.93$5.63958,619 shs$570.08 million
03/19/2024$5.66$5.71
+0.88%		$5.81$5.61864,944 shs$555.01 million
03/18/2024$5.78$5.66
-2.08%		$5.81$5.59820,218 shs$550.15 million
03/15/2024$5.85$5.78
-1.11%		$5.98$5.682.24 million shs$561.82 million
03/14/2024$6.02$5.85
-2.83%		$5.96$5.733.74 million shs$568.13 million
03/13/2024$5.90$6.02
+1.95%		$6.12$5.931.65 million shs$584.66 million
03/12/2024$5.87$5.90
+0.51%		$5.91$5.751.36 million shs$573.48 million
03/11/2024$5.87$5.87$5.99$5.81717,502 shs$570.56 million
03/08/2024$5.78$5.87
+1.56%		$6.03$5.83934,381 shs$570.56 million
03/07/2024$5.67$5.78
+2.03%		$5.84$5.67781,554 shs$561.82 million
03/06/2024$5.62$5.67
+0.89%		$5.81$5.621.21 million shs$550.64 million
03/05/2024$5.62$5.62$5.71$5.531.11 million shs$545.78 million
03/04/2024$5.72$5.62
-1.84%		$5.74$5.521.43 million shs$545.78 million
03/01/2024$5.84$5.72
-2.05%		$5.83$5.581.16 million shs$546.03 million

Related Companies:
This page (NYSE:GTN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders