Gray Television, Inc. - GTN-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.3	10.3	10.3	10.3	10.3	563
September 04, 2025	10.45	10.3	10.3	10.45	10.3	1,503
September 03, 2025	10.8	9.93	9.93	10.8	9.93	4,100
September 02, 2025	10.84	10.63	10.63	10.84	10.63	430
August 29, 2025	10.85	10.85	10.85	10.85	10.85	124
August 28, 2025	10.85	10.85	10.85	10.85	10.85	722
August 27, 2025	11	11	11	11	11	560
August 26, 2025	11	11	11	11	11	900
August 25, 2025	10.4	10.1	10.1	10.4	9.98	814
August 22, 2025	11.08	10.23	10.23	11.08	10.23	2,000
August 21, 2025	10.85	10.85	10.85	10.85	10.85	606
August 20, 2025	10.13	10.85	10.85	10.99	9.12	7,523
August 19, 2025	10.8	10.05	10.05	10.8	10.05	1,631
August 18, 2025	10.58	9.8	9.8	10.95	9.7	7,251
August 15, 2025	11.1	9.63	9.63	11.24	8.32	13,241
August 14, 2025	11.22	11.22	11.22	11.22	11.22	400
August 13, 2025	10.3	10.3	10.3	10.3	10.3	0
August 12, 2025	10.3	10.3	10.3	10.3	10.3	41
August 11, 2025	10.5	10.3	10.3	10.89	9.9	6,300
August 08, 2025	10.1	10.1	10.1	10.1	10.1	1
August 07, 2025	10.1	10.1	10.1	10.1	10.1	422
August 06, 2025	10.1	10.1	10.1	10.1	10.1	148
August 05, 2025	10.65	10.65	10.65	10.65	10.65	0
August 04, 2025	10.65	10.65	10.65	10.65	10.65	0
August 01, 2025	10.65	10.65	10.65	10.65	10.65	70
July 31, 2025	10.78	10.65	10.65	12	10.65	5,703
July 30, 2025	10.61	10.61	10.61	10.61	10.61	538
July 29, 2025	10.13	10.61	10.61	10.61	9.12	1,819
July 28, 2025	10.9	11.25	11.25	11.25	10.9	1,700
July 25, 2025	10.78	10.75	10.75	10.78	10.75	5,809
July 24, 2025	10.6	10.6	10.6	10.6	10.6	400
July 23, 2025	11	11	11	11.02	10.85	3,000
July 22, 2025	11.65	10.99	10.99	12.8	10.99	10,800
July 21, 2025	11.26	11.26	11.26	11.26	11.26	1,200
July 18, 2025	9.72	10.67	10.67	10.74	9.6	2,900
July 17, 2025	11.3	10	10	11.9	10	8,707
July 16, 2025	10.4	10.43	10.43	11.7	10.4	6,000
July 15, 2025	10.9	10.9	10.9	10.9	10.9	400
July 14, 2025	11.37	11.37	11.37	11.37	11.37	1,707
July 11, 2025	11.48	11.19	11.19	11.48	11.19	829
July 10, 2025	11.5	11.5	11.5	11.5	11.5	85
July 09, 2025	11.5	11.5	11.5	11.5	11.5	600
July 08, 2025	11.45	11.12	11.12	11.79	11.12	4,500
July 07, 2025	11.49	11.27	11.27	12.5	11.27	9,600
July 03, 2025	10.56	11.29	11.29	11.36	10.56	815
July 02, 2025	10.11	10.11	10.11	10.11	10.11	808
July 01, 2025	10.32	10.22	10.22	10.32	10.22	1,206
June 30, 2025	11.05	10.86	10.86	11.05	10.65	3,100
June 27, 2025	9.67	10.3	10.3	11.75	9.4	24,620
June 26, 2025	9	9.5	9.5	9.5	9	3,632
June 25, 2025	8.77	8.77	8.77	8.77	8.77	221
June 24, 2025	8.59	8.77	8.77	8.77	8.55	1,147
June 23, 2025	9.34	8.92	8.92	9.34	8.57	2,723
June 20, 2025	8.73	9.06	9.06	9.06	8.1	7,022
June 18, 2025	8.6	8.5	8.5	8.6	8.5	1,923
June 17, 2025	9.25	8.97	8.97	9.5	8.97	3,240
June 16, 2025	9.61	9.11	9.11	9.61	9.11	2,607
June 13, 2025	9.7	9.62	9.62	10.3	9.62	2,900
June 12, 2025	8.79	9.79	9.71	12	7.5	55,100
June 11, 2025	9.16	9.1	9.03	10	8.51	10,900

Gray Television, Inc. (GTN-A) NYSE