-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+18.52% -
3 MONTH PERFORMANCE
+10.57% -
6 MONTH PERFORMANCE
-8.88% -
YEAR-TO-DATE PERFORMANCE
-39.29% -
1 YEAR PERFORMANCE
-13.51%
Gray Television, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.43 | $5.44 (0.18%) | $5.49 | $5.39 | 559,544 | $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 |
| 08/16/2024 | $4.36 | $4.67 (7.11%) | $4.68 | $4.36 | 1.50 M | $443.65 M |
| 08/15/2024 | $4.40 | $4.37 (-0.68%) | $4.51 | $4.32 | 2.17 M | $415.15 M |
| 08/14/2024 | $4.28 | $4.28 (0%) | $4.34 | $4.18 | 1.73 M | $406.60 M |
| 08/13/2024 | $4.23 | $4.23 (0%) | $4.29 | $4.15 | 2.86 M | $401.85 M |
| 08/12/2024 | $4.37 | $4.24 (-2.97%) | $4.37 | $4.15 | 2.61 M | $402.80 M |
| 08/09/2024 | $4.53 | $4.39 (-3.09%) | $4.64 | $4.26 | 2.12 M | $417.05 M |
| 08/08/2024 | $4.95 | $4.49 (-9.29%) | $5.02 | $4.18 | 5.02 M | $426.55 M |
| 08/07/2024 | $5.47 | $5.26 (-3.84%) | $5.55 | $5.20 | 1.41 M | $499.70 M |
| 08/06/2024 | $5.15 | $5.27 (2.33%) | $5.37 | $5.01 | 1.46 M | $500.65 M |
| 08/05/2024 | $5.15 | $5.16 (0.19%) | $5.33 | $5.05 | 1.55 M | $490.20 M |
| 08/02/2024 | $5.91 | $5.59 (-5.41%) | $5.99 | $5.56 | 1.35 M | $525.46 M |
| 08/01/2024 | $6.41 | $6.08 (-5.15%) | $6.50 | $6.06 | 1.00 M | $571.52 M |
| 07/31/2024 | $6.44 | $6.43 (-0.16%) | $6.56 | $6.32 | 1.62 M | $604.42 M |
| 07/30/2024 | $6.54 | $6.45 (-1.38%) | $6.61 | $6.37 | 1.46 M | $606.30 M |
| 07/29/2024 | $6.49 | $6.50 (0.15%) | $6.59 | $6.36 | 977,200 | $611.00 M |
| 07/26/2024 | $6.39 | $6.48 (1.41%) | $6.53 | $6.33 | 899,000 | $609.12 M |
| 07/25/2024 | $6.14 | $6.27 (2.12%) | $6.40 | $6.06 | 1.09 M | $589.38 M |
| 07/24/2024 | $6.09 | $6.09 (0%) | $6.24 | $6.00 | 1.30 M | $572.46 M |
| 07/23/2024 | $5.95 | $6.08 (2.18%) | $6.17 | $5.87 | 1.48 M | $571.52 M |
| 07/22/2024 | $5.65 | $6.01 (6.37%) | $6.12 | $5.65 | 1.96 M | $564.94 M |
| 07/19/2024 | $5.70 | $5.66 (-0.7%) | $5.82 | $5.59 | 1.02 M | $532.04 M |
| 07/18/2024 | $5.63 | $5.69 (1.07%) | $6.00 | $5.60 | 1.98 M | $534.86 M |
| 07/17/2024 | $5.45 | $5.65 (3.67%) | $5.70 | $5.45 | 3.16 M | $531.10 M |
| 07/16/2024 | $5.17 | $5.53 (6.96%) | $5.53 | $5.17 | 3.98 M | $519.82 M |
| 07/15/2024 | $5.18 | $5.11 (-1.35%) | $5.21 | $5.05 | 2.10 M | $480.34 M |
| 07/12/2024 | $5.20 | $5.15 (-0.96%) | $5.22 | $4.99 | 1.65 M | $484.10 M |
| 07/11/2024 | $5.13 | $5.11 (-0.39%) | $5.20 | $5.01 | 2.71 M | $480.34 M |
| 07/10/2024 | $4.61 | $4.99 (8.24%) | $5.01 | $4.55 | 1.59 M | $469.06 M |
| 07/09/2024 | $4.56 | $4.56 (0%) | $4.59 | $4.39 | 2.00 M | $428.64 M |
| 07/08/2024 | $4.96 | $4.60 (-7.26%) | $4.99 | $4.57 | 1.76 M | $432.40 M |