Gray Television Stock Price History, GTN.A Historical Prices

Add to My Stocks
$12.8 $0.15 (1.19%) GTN.A stock closing price Feb 20, 2018 (Closing)

Gray Television stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Gray Television price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Gray Television stock price history chart shows that the stock price was at a low of $3.75 on Feb 28, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 13 13 12.7 12.8 1,650 7.07 1.03
2018-02-12 12.65 12.65 12.65 12.65 133 6.99 1.02
2018-02-09 12.5 12.55 12.5 12.55 1,048 6.93 1.01
2018-02-08 12.5 13 11.7 13 3,812 7.18 1.05
2018-02-07 13.45 13.45 13.45 13.45 150 7.43 1.09
2018-02-02 13.7 13.7 13.7 13.7 1,271 7.57 1.11
2018-02-01 14 14.25 14 14 662 7.74 1.13
2018-01-31 14.05 14.05 14 14 2,622 7.74 1.13
2018-01-29 15 15.15 14.95 14.95 1,459 8.26 1.21
2018-01-26 15.05 15.3 15.05 15.3 1,873 8.45 1.24
2018-01-25 15.2 15.2 14.95 14.95 1,609 8.26 1.21
2018-01-24 15.3 15.3 14.45 14.75 900 8.15 1.19
2018-01-23 14.9 14.95 14.87 14.92 5,524 8.24 1.21
2018-01-22 14 14.85 14 14.85 6,934 8.2 1.2
2018-01-18 14 14 14 14 2,500 7.74 1.13
2018-01-16 13.78 13.78 13.78 13.78 163 7.61 1.11
2018-01-12 14.5 14.5 14.2 14.2 335 7.85 1.15
2018-01-11 14 14.1 14 14.1 1,166 7.79 1.14
2018-01-04 13.95 13.95 13.6 13.6 501 7.51 1.1
2017-12-29 14.4 14.4 14.25 14.35 1,271 7.93 1.16
2017-12-28 14.35 14.35 14.35 14.35 111 7.93 1.16
2017-12-19 14.18 14.18 14 14 711 7.74 1.13
2017-12-18 13.6 13.95 13.6 13.79 4,432 7.62 1.11
2017-12-15 13.25 13.25 13.25 13.25 234 7.32 1.07
2017-12-04 12.95 12.95 12.95 12.95 100 7.16 1.05
2017-12-01 12 12 12 12 1,137 6.63 0.97
2017-11-30 12 12 12 12 108 6.63 0.97
2017-11-29 0 0 0 13.2 0 - -
2017-11-28 0 0 0 13.2 0 - -
2017-11-27 0 0 0 13.2 0 - -
2017-11-24 0 0 0 13.2 43 - -
2017-11-23 0 0 0 13.2 0 - -
2017-11-22 0 0 0 13.2 0 - -
2017-11-21 12.45 13.2 11.4 13.2 1,800 7.29 1.07
2017-11-20 0 0 0 13.15 26 - -
2017-11-17 0 0 0 13.15 0 - -
2017-11-16 0 0 0 13.15 0 - -
2017-11-15 0 0 0 13.15 2 - -
2017-11-14 13.15 13.15 13.15 13.15 175 7.27 1.06
2017-11-13 0 0 0 13.3 0 - -
2017-11-10 13.3 13.3 13.3 13.3 624 7.35 1.07
2017-11-09 0 0 0 12.2 0 - -
2017-11-08 0 0 0 12.2 3 - -
2017-11-07 0 0 0 12.2 66 - -
2017-11-06 13.5 13.5 12.1 12.2 721 7.64 1
2017-11-03 0 0 0 13 5 - -
2017-11-02 0 0 0 13 14 - -
2017-11-01 0 0 0 13 102 - -
2017-10-31 0 0 0 13 0 - -
2017-10-30 0 0 0 13 0 - -
2017-10-27 0 0 0 13 10 - -
2017-10-26 0 0 0 13 0 - -
2017-10-25 13.6 13.6 13 13 361 8.14 1.07
2017-10-24 0 0 0 13.23 0 - -
2017-10-23 0 0 0 13.23 73 - -
2017-10-20 0 0 0 13.23 3 - -
2017-10-19 0 0 0 13.23 3 - -
2017-10-18 0 0 0 13.23 3 - -
2017-10-17 0 0 0 13.23 2 - -
2017-10-16 0 0 0 13.23 0 - -
2017-10-13 0 0 0 13.23 6 - -
2017-10-12 0 0 0 13.23 129 - -
2017-10-11 0 0 0 13.23 5 - -
2017-10-10 0 0 0 13.23 6 - -
2017-10-09 13.23 13.23 13.23 13.23 200 8.28 1.09
2017-10-06 13.24 13.24 13.24 13.24 139 8.29 1.09
2017-10-05 13.3 13.45 13.3 13.45 235 8.42 1.11
2017-10-04 0 0 0 12.68 12 - -
2017-10-03 13.15 13.15 12.68 12.68 1,564 7.94 1.04
2017-10-02 13 13.65 13 13.1 28,568 8.2 1.08
2017-09-29 13 13.1 12.85 12.85 9,311 8.05 1.06
2017-09-28 13 13 12.75 13 4,391 8.14 1.07
2017-09-27 0 0 0 12.17 4 - -
2017-09-26 0 0 0 12.17 41 - -
2017-09-25 0 0 0 12.17 21 - -
2017-09-22 0 0 0 12.17 0 - -
2017-09-21 12.2 12.2 12.15 12.17 606 7.62 1
2017-09-20 13 13 11.95 12.27 3,500 7.68 1.01
2017-09-19 13.05 13.05 12.8 12.8 319 8.02 1.05
2017-09-18 11.95 12.25 11.95 12.25 496 7.67 1.01
2017-09-15 0 0 0 11.8 127 - -
2017-09-14 0 0 0 11.8 28 - -
2017-09-13 0 0 0 11.8 18 - -
2017-09-12 11.8 11.8 11.8 11.8 140 7.39 0.97
2017-09-11 0 0 0 11.8 40 - -
2017-09-08 0 0 0 11.8 0 - -
2017-09-07 11.8 11.85 11.8 11.8 1,114 7.39 0.97
2017-09-06 0 0 0 12.15 2 - -
2017-09-05 0 0 0 12.15 25 - -
Get more Data

Gray Television Stock History Chart

View GTN.A PE ratio, PS ratio stocks charts and compare with peers.
GTN.A Chart
Note: Compare Gray Television stock price history with the index and industry peers.

Gray Television Stock Price History: Past 5 years

Max Stock Price15.8Nov 05,2015
Min Stock Price3.75Feb 28,2013
Avg Stock Price10.28

Gray Television Historical PE ratio: Past 5 years

Max PE Ratio71.83Dec 23,2013
Min PE Ratio6.63Nov 30,2017
Avg PE Ratio21.09

Gray Television Historical PS ratio: Past 5 years

Max PS Ratio1.98Dec 23,2013
Min PS Ratio0.53Feb 27,2013
Avg PS Ratio1.19

GTN.A Industry Peers

Company Price Change (%)
Corus Entertainment (CJREF)6.40.1 (1.54%)
E W Scripps (SSP)14.990.21 (1.42%)
Lin Media (LIN)250.65 (2.53%)
Entravision Communication (EVC)6.70.1 (1.47%)
Nexstar Broadcasting (NXST)740.75 (1.02%)
Cbs Corp (CBS)56.250.86 (1.55%)
Walt Disney (DIS)105.980.55 (0.52%)

Gray Television share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Gray Television stock analysis. The price and volume changes on a daily basis is provided in the Gray Television stock price history. An abnormally high daily 1,650 typically implies breaking news or earnings release. GTN.A stock saw an opening price of $13, and a closing price of $12.8 on Feb 20, 2018. The company's P/S ratio was at a high of 1.98 on Dec 23, 2013 according to our Gray Television stock history data.