5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
-40.71%
6 MONTH PERFORMANCE
-41.34%
YEAR-TO-DATE PERFORMANCE
+5.40%
1 YEAR PERFORMANCE
-62.78%
Gray Television, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.24 | $3.32 (2.47%) | $3.35 | $3.20 | 806,004 | $315.40 M |
| 01/16/2025 | $3.36 | $3.21 (-4.46%) | $3.40 | $3.21 | 677,714 | $304.95 M |
| 01/15/2025 | $3.45 | $3.39 (-1.74%) | $3.48 | $3.32 | 837,500 | $322.05 M |
| 01/14/2025 | $3.31 | $3.31 (0%) | $3.38 | $3.24 | 1.07 M | $314.45 M |
| 01/13/2025 | $3.36 | $3.27 (-2.68%) | $3.41 | $3.24 | 1.16 M | $310.65 M |
| 01/10/2025 | $3.48 | $3.39 (-2.59%) | $3.50 | $3.32 | 1.03 M | $322.05 M |
| 01/08/2025 | $3.60 | $3.54 (-1.67%) | $3.63 | $3.47 | 801,927 | $336.30 M |
| 01/07/2025 | $3.74 | $3.66 (-2.14%) | $3.78 | $3.58 | 1.49 M | $347.70 M |
| 01/06/2025 | $3.44 | $3.71 (7.85%) | $3.79 | $3.44 | 1.51 M | $352.45 M |
| 01/03/2025 | $3.41 | $3.44 (0.88%) | $3.50 | $3.21 | 1.83 M | $326.80 M |
| 01/02/2025 | $3.18 | $3.35 (5.35%) | $3.36 | $3.15 | 1.09 M | $318.25 M |
| 12/31/2024 | $3.02 | $3.15 (4.3%) | $3.17 | $2.99 | 2.66 M | $299.25 M |
| 12/30/2024 | $2.99 | $2.97 (-0.67%) | $3.02 | $2.93 | 1.46 M | $282.15 M |
| 12/27/2024 | $3.11 | $3.01 (-3.22%) | $3.16 | $2.94 | 1.33 M | $285.95 M |
| 12/26/2024 | $3.00 | $3.12 (4%) | $3.14 | $2.98 | 1.27 M | $296.40 M |
| 12/24/2024 | $3.06 | $3.03 (-0.98%) | $3.09 | $2.91 | 737,700 | $287.85 M |
| 12/23/2024 | $3.00 | $3.06 (2%) | $3.11 | $2.99 | 2.08 M | $290.70 M |
| 12/20/2024 | $2.97 | $2.99 (0.67%) | $3.13 | $2.96 | 3.90 M | $284.05 M |
| 12/19/2024 | $3.20 | $3.01 (-5.94%) | $3.29 | $2.97 | 2.16 M | $285.95 M |
| 12/18/2024 | $3.32 | $3.27 (-1.51%) | $3.44 | $3.18 | 2.49 M | $310.65 M |
| 12/17/2024 | $3.48 | $3.29 (-5.46%) | $3.49 | $3.27 | 2.56 M | $312.55 M |
| 12/16/2024 | $3.69 | $3.51 (-4.88%) | $3.81 | $3.50 | 1.93 M | $333.45 M |
| 12/13/2024 | $3.82 | $3.72 (-2.62%) | $3.88 | $3.65 | 1.45 M | $353.40 M |
| 12/12/2024 | $3.97 | $3.90 (-1.76%) | $4.14 | $3.90 | 1.11 M | $370.50 M |
| 12/11/2024 | $4.41 | $3.99 (-9.52%) | $4.45 | $3.99 | 1.49 M | $379.05 M |
| 12/10/2024 | $4.13 | $4.37 (5.81%) | $4.39 | $4.10 | 1.22 M | $415.15 M |
| 12/09/2024 | $4.10 | $4.11 (0.24%) | $4.18 | $4.06 | 714,800 | $390.45 M |
| 12/06/2024 | $4.21 | $4.10 (-2.61%) | $4.21 | $3.97 | 1.14 M | $389.50 M |
| 12/05/2024 | $4.34 | $4.16 (-4.15%) | $4.35 | $4.16 | 954,528 | $395.20 M |
| 12/04/2024 | $4.29 | $4.34 (1.17%) | $4.36 | $4.25 | 740,637 | $412.30 M |
| 12/03/2024 | $4.36 | $4.34 (-0.46%) | $4.48 | $4.32 | 1.31 M | $412.30 M |
| 12/02/2024 | $4.29 | $4.37 (1.86%) | $4.43 | $4.16 | 1.35 M | $415.15 M |
| 11/29/2024 | $4.33 | $4.27 (-1.39%) | $4.41 | $4.24 | 386,900 | $405.65 M |
| 11/27/2024 | $4.31 | $4.31 (0%) | $4.38 | $4.26 | 793,072 | $409.45 M |
| 11/26/2024 | $4.36 | $4.26 (-2.29%) | $4.41 | $4.14 | 1.35 M | $404.70 M |
| 11/25/2024 | $4.39 | $4.36 (-0.68%) | $4.50 | $4.26 | 1.40 M | $414.20 M |
| 11/22/2024 | $4.39 | $4.37 (-0.46%) | $4.51 | $4.36 | 1.53 M | $415.15 M |
| 11/21/2024 | $4.31 | $4.36 (1.16%) | $4.42 | $4.24 | 2.35 M | $414.20 M |
| 11/20/2024 | $4.31 | $4.21 (-2.32%) | $4.42 | $4.18 | 1.56 M | $399.95 M |
| 11/19/2024 | $4.34 | $4.35 (0.23%) | $4.41 | $4.29 | 855,829 | $413.25 M |
| 11/18/2024 | $4.70 | $4.44 (-5.53%) | $4.72 | $4.44 | 880,500 | $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 |