-
5 DAY PERFORMANCE
-6.89% -
1 MONTH PERFORMANCE
-23.89% -
3 MONTH PERFORMANCE
-10.08% -
6 MONTH PERFORMANCE
-32.01% -
YEAR-TO-DATE PERFORMANCE
-50.22% -
1 YEAR PERFORMANCE
-44.60%
Gray Television, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.70 | $4.44 (-5.53%) | $4.72 | $4.44 | 880,473 | $421.80 M |
| 11/15/2024 | $4.84 | $4.69 (-3.1%) | $4.94 | $4.69 | 1.17 M | $445.55 M |
| 11/14/2024 | $4.40 | $4.79 (8.86%) | $4.81 | $4.40 | 1.69 M | $455.05 M |
| 11/13/2024 | $4.43 | $4.40 (-0.68%) | $4.55 | $4.28 | 1.58 M | $418.00 M |
| 11/12/2024 | $4.45 | $4.39 (-1.35%) | $4.52 | $4.19 | 2.49 M | $417.05 M |
| 11/11/2024 | $4.33 | $4.51 (4.16%) | $4.61 | $4.27 | 2.99 M | $428.45 M |
| 11/08/2024 | $4.72 | $4.28 (-9.32%) | $4.72 | $3.95 | 7.07 M | $406.60 M |
| 11/07/2024 | $5.95 | $5.79 (-2.69%) | $6.09 | $5.78 | 1.41 M | $550.05 M |
| 11/06/2024 | $6.03 | $5.95 (-1.33%) | $6.16 | $5.94 | 1.90 M | $565.25 M |
| 11/05/2024 | $5.73 | $5.71 (-0.35%) | $5.87 | $5.68 | 901,000 | $542.45 M |
| 11/04/2024 | $5.80 | $5.78 (-0.34%) | $5.93 | $5.77 | 804,200 | $549.10 M |
| 11/01/2024 | $5.78 | $5.79 (0.17%) | $5.87 | $5.68 | 848,900 | $550.05 M |
| 10/31/2024 | $5.86 | $5.71 (-2.56%) | $5.91 | $5.68 | 639,246 | $542.45 M |
| 10/30/2024 | $5.71 | $5.82 (1.93%) | $5.95 | $5.69 | 839,000 | $552.90 M |
| 10/29/2024 | $5.59 | $5.72 (2.33%) | $5.73 | $5.52 | 891,701 | $543.40 M |
| 10/28/2024 | $5.58 | $5.64 (1.08%) | $5.75 | $5.58 | 541,917 | $535.80 M |
| 10/25/2024 | $5.62 | $5.53 (-1.6%) | $5.71 | $5.52 | 542,343 | $525.35 M |
| 10/24/2024 | $5.46 | $5.55 (1.65%) | $5.58 | $5.43 | 897,331 | $527.25 M |
| 10/23/2024 | $5.43 | $5.44 (0.18%) | $5.49 | $5.34 | 518,107 | $516.80 M |
| 10/22/2024 | $5.58 | $5.46 (-2.15%) | $5.63 | $5.42 | 764,800 | $518.70 M |
| 10/21/2024 | $5.86 | $5.60 (-4.44%) | $5.91 | $5.60 | 868,008 | $532.00 M |
| 10/18/2024 | $5.96 | $5.86 (-1.68%) | $5.96 | $5.85 | 524,400 | $556.70 M |
| 10/17/2024 | $5.89 | $5.92 (0.51%) | $5.93 | $5.81 | 491,905 | $562.40 M |
| 10/16/2024 | $5.80 | $5.90 (1.72%) | $5.98 | $5.80 | 710,410 | $560.50 M |
| 10/15/2024 | $5.66 | $5.73 (1.24%) | $5.82 | $5.66 | 593,011 | $544.35 M |
| 10/14/2024 | $5.59 | $5.67 (1.43%) | $5.72 | $5.52 | 729,982 | $538.65 M |
| 10/11/2024 | $5.38 | $5.60 (4.09%) | $5.68 | $5.33 | 1.63 M | $532.00 M |
| 10/10/2024 | $5.36 | $5.35 (-0.19%) | $5.43 | $5.28 | 1.10 M | $508.25 M |
| 10/09/2024 | $5.18 | $5.37 (3.67%) | $5.43 | $5.14 | 726,830 | $510.15 M |
| 10/08/2024 | $5.32 | $5.23 (-1.69%) | $5.32 | $5.08 | 790,424 | $496.85 M |
| 10/07/2024 | $5.44 | $5.34 (-1.84%) | $5.44 | $5.26 | 650,315 | $507.30 M |
| 10/04/2024 | $5.43 | $5.44 (0.18%) | $5.49 | $5.39 | 651,618 | $516.80 M |
| 10/03/2024 | $5.37 | $5.34 (-0.56%) | $5.43 | $5.30 | 669,600 | $507.30 M |
| 10/02/2024 | $5.39 | $5.36 (-0.56%) | $5.39 | $5.30 | 809,500 | $509.20 M |
| 10/01/2024 | $5.32 | $5.39 (1.32%) | $5.51 | $5.26 | 1.21 M | $512.05 M |
| 09/30/2024 | $5.35 | $5.36 (0.19%) | $5.43 | $5.26 | 1.02 M | $509.20 M |
| 09/27/2024 | $5.18 | $5.31 (2.51%) | $5.47 | $5.10 | 1.41 M | $504.45 M |
| 09/26/2024 | $5.08 | $5.10 (0.39%) | $5.16 | $5.03 | 657,048 | $484.50 M |
| 09/25/2024 | $5.09 | $4.95 (-2.75%) | $5.11 | $4.93 | 816,100 | $470.25 M |
| 09/24/2024 | $4.97 | $5.12 (3.02%) | $5.15 | $4.97 | 768,245 | $486.40 M |
| 09/23/2024 | $5.11 | $4.98 (-2.54%) | $5.11 | $4.91 | 1.03 M | $473.10 M |
| 09/20/2024 | $5.19 | $5.03 (-3.08%) | $5.24 | $4.99 | 3.71 M | $477.85 M |
| 09/19/2024 | $5.29 | $5.21 (-1.51%) | $5.34 | $5.15 | 1.67 M | $494.95 M |
| 09/18/2024 | $5.13 | $5.13 (0%) | $5.38 | $5.07 | 1.18 M | $487.35 M |
| 09/17/2024 | $4.93 | $5.10 (3.45%) | $5.14 | $4.90 | 1.33 M | $484.50 M |
| 09/16/2024 | $5.00 | $4.89 (-2.2%) | $5.09 | $4.86 | 892,800 | $464.55 M |
| 09/13/2024 | $4.58 | $4.98 (8.73%) | $4.99 | $4.56 | 1.43 M | $473.10 M |
| 09/12/2024 | $4.48 | $4.59 (2.46%) | $4.59 | $4.39 | 763,528 | $436.05 M |
| 09/11/2024 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.22 | 1.22 M | $421.80 M |
| 09/10/2024 | $4.66 | $4.54 (-2.58%) | $4.72 | $4.45 | 639,726 | $431.30 M |
| 09/09/2024 | $4.58 | $4.67 (1.97%) | $4.79 | $4.52 | 968,200 | $443.65 M |
| 09/06/2024 | $4.61 | $4.59 (-0.43%) | $4.68 | $4.48 | 942,300 | $436.05 M |
| 09/05/2024 | $4.90 | $4.63 (-5.51%) | $4.92 | $4.62 | 1.08 M | $439.85 M |
| 09/04/2024 | $4.95 | $4.86 (-1.82%) | $5.06 | $4.86 | 1.32 M | $461.70 M |
| 09/03/2024 | $5.02 | $4.97 (-1%) | $5.12 | $4.95 | 860,317 | $472.15 M |
| 08/30/2024 | $5.10 | $5.10 (0%) | $5.17 | $5.03 | 1.04 M | $484.50 M |
| 08/29/2024 | $5.23 | $5.12 (-2.1%) | $5.28 | $5.06 | 957,548 | $486.40 M |
| 08/28/2024 | $5.16 | $5.14 (-0.39%) | $5.20 | $5.05 | 1.38 M | $488.30 M |
| 08/27/2024 | $5.24 | $5.20 (-0.76%) | $5.28 | $5.13 | 1.15 M | $494.00 M |
| 08/26/2024 | $5.30 | $5.24 (-1.13%) | $5.33 | $5.22 | 1.07 M | $497.80 M |
| 08/23/2024 | $4.93 | $5.21 (5.68%) | $5.25 | $4.91 | 1.44 M | $494.95 M |
| 08/22/2024 | $4.84 | $4.87 (0.62%) | $4.99 | $4.78 | 1.74 M | $462.65 M |
| 08/21/2024 | $4.80 | $4.84 (0.83%) | $4.89 | $4.71 | 1.21 M | $459.80 M |
| 08/20/2024 | $4.86 | $4.80 (-1.23%) | $4.97 | $4.80 | 899,300 | $456.00 M |
| 08/19/2024 | $4.68 | $4.96 (5.98%) | $4.97 | $4.68 | 1.27 M | $471.20 M |