5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-5.60%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
+17.78%
1 YEAR PERFORMANCE
-37.01%
Gray Television, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.92 | $4.11 (4.85%) | $4.11 | $3.88 | 1.63 M | $373.83 M |
| 03/11/2025 | $3.81 | $3.87 (1.57%) | $3.92 | $3.72 | 1.80 M | $367.65 M |
| 03/10/2025 | $3.69 | $3.80 (2.98%) | $3.91 | $3.68 | 1.59 M | $361.00 M |
| 03/07/2025 | $3.61 | $3.74 (3.6%) | $3.86 | $3.51 | 1.88 M | $355.30 M |
| 03/06/2025 | $3.45 | $3.62 (4.93%) | $3.68 | $3.45 | 1.11 M | $343.90 M |
| 03/05/2025 | $3.57 | $3.49 (-2.24%) | $3.63 | $3.40 | 1.44 M | $331.55 M |
| 03/04/2025 | $3.63 | $3.54 (-2.48%) | $3.67 | $3.53 | 1.49 M | $336.30 M |
| 03/03/2025 | $3.90 | $3.69 (-5.38%) | $4.02 | $3.67 | 1.96 M | $350.55 M |
| 02/28/2025 | $3.85 | $3.76 (-2.34%) | $3.93 | $3.68 | 4.25 M | $357.20 M |
| 02/27/2025 | $4.09 | $3.89 (-4.89%) | $4.32 | $3.81 | 2.84 M | $369.55 M |
| 02/26/2025 | $4.05 | $3.87 (-4.44%) | $4.05 | $3.81 | 1.24 M | $367.65 M |
| 02/25/2025 | $4.10 | $4.03 (-1.71%) | $4.12 | $3.90 | 1.30 M | $382.85 M |
| 02/24/2025 | $3.86 | $4.07 (5.44%) | $4.17 | $3.83 | 2.58 M | $386.65 M |
| 02/21/2025 | $4.09 | $3.80 (-7.09%) | $4.10 | $3.80 | 1.37 M | $361.00 M |
| 02/20/2025 | $4.07 | $4.00 (-1.72%) | $4.12 | $3.99 | 1.46 M | $380.00 M |
| 02/19/2025 | $3.95 | $4.10 (3.8%) | $4.15 | $3.92 | 1.73 M | $389.50 M |
| 02/18/2025 | $3.98 | $3.94 (-1.01%) | $3.99 | $3.79 | 1.09 M | $374.30 M |
| 02/14/2025 | $3.89 | $3.94 (1.29%) | $4.05 | $3.89 | 1.07 M | $374.30 M |
| 02/13/2025 | $3.92 | $3.85 (-1.79%) | $3.96 | $3.80 | 1.07 M | $365.75 M |
| 02/12/2025 | $4.20 | $3.93 (-6.43%) | $4.21 | $3.92 | 1.01 M | $373.35 M |
| 02/11/2025 | $4.01 | $4.27 (6.48%) | $4.32 | $4.01 | 1.54 M | $405.65 M |
| 02/10/2025 | $3.97 | $4.05 (2.02%) | $4.17 | $3.94 | 898,900 | $384.75 M |
| 02/07/2025 | $4.11 | $3.93 (-4.38%) | $4.11 | $3.93 | 1.49 M | $373.35 M |
| 02/06/2025 | $4.20 | $4.08 (-2.86%) | $4.23 | $4.05 | 1.37 M | $387.60 M |
| 02/05/2025 | $4.04 | $4.21 (4.21%) | $4.22 | $3.92 | 812,523 | $399.95 M |
| 02/04/2025 | $3.69 | $4.04 (9.49%) | $4.05 | $3.67 | 1.90 M | $383.80 M |
| 02/03/2025 | $3.65 | $3.70 (1.37%) | $3.84 | $3.55 | 869,700 | $351.50 M |
| 01/31/2025 | $3.70 | $3.74 (1.08%) | $3.81 | $3.66 | 1.03 M | $355.30 M |
| 01/30/2025 | $3.54 | $3.70 (4.52%) | $3.78 | $3.48 | 1.41 M | $351.50 M |
| 01/29/2025 | $3.59 | $3.50 (-2.51%) | $3.64 | $3.42 | 1.26 M | $332.50 M |
| 01/28/2025 | $3.78 | $3.58 (-5.29%) | $3.81 | $3.56 | 1.33 M | $340.10 M |
| 01/27/2025 | $3.73 | $3.75 (0.54%) | $3.84 | $3.65 | 1.08 M | $356.25 M |
| 01/24/2025 | $3.54 | $3.73 (5.37%) | $3.85 | $3.52 | 1.50 M | $354.35 M |
| 01/23/2025 | $3.43 | $3.54 (3.21%) | $3.57 | $3.40 | 1.05 M | $336.30 M |
| 01/22/2025 | $3.28 | $3.44 (4.88%) | $3.51 | $3.21 | 1.14 M | $326.80 M |
| 01/21/2025 | $3.35 | $3.28 (-2.09%) | $3.37 | $3.23 | 799,398 | $311.60 M |
| 01/17/2025 | $3.24 | $3.32 (2.47%) | $3.35 | $3.20 | 806,344 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
