Gray Television Stock Price History, GTN.A Historical Prices

Add to My Stocks
$12.17 $0 (0%) GTN.A stock closing price Sep 22, 2017 (Closing)

View and download Gray Television stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Gray Television P/E ratio, and PS ratio. The Gray Television stock price history chart shows that the stock price was at a low of 0.5 on 23 Dec, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2112.2012.2012.1512.176067.621.00
2017-09-2013.0013.0011.9512.2735007.681.01
2017-09-1913.0513.0512.8012.803198.021.05
2017-09-1811.9512.2511.9512.254967.671.01
2017-09-0112.1512.1512.1512.151027.611.00
2017-08-3111.7012.1511.7012.1546407.611.00
2017-08-2411.8012.0511.8012.058777.550.99
2017-08-1412.8712.8712.8712.872468.061.06
2017-08-1112.2513.2512.2513.25152515.281.13
2017-08-1012.9512.9512.9512.9515614.941.11
2017-08-0311.9512.0011.9011.90140313.731.02
2017-07-2612.4512.6512.4512.65143914.591.08
2017-07-2512.1512.1512.1512.1520914.011.04
2017-07-1411.9511.9511.9511.9510113.781.02
2017-07-1211.7511.7511.7511.7515113.551.00
2017-07-1012.1512.1512.1512.1521114.011.04
2017-07-0611.5511.5511.5511.5522413.320.99
2017-07-050.000.000.0011.7019N/AN/A
2017-07-030.000.000.0011.701N/AN/A
2017-06-300.000.000.0011.706N/AN/A
2017-06-290.000.000.0011.701N/AN/A
2017-06-280.000.000.0011.7015N/AN/A
2017-06-2711.7011.7011.7011.7019913.501.00
2017-06-260.000.000.0011.552N/AN/A
2017-06-230.000.000.0011.550N/AN/A
2017-06-2211.7011.7011.5511.5520213.320.99
2017-06-2111.8011.8011.8011.8010013.611.01
2017-06-2011.9012.0511.9012.0590013.901.03
2017-06-1912.0512.0512.0512.0511913.901.03
2017-06-1611.9511.9511.9511.9518213.781.02
2017-06-1511.8511.8511.8511.8510113.671.01
2017-06-1411.7511.7511.7511.7520013.551.00
2017-06-1311.4011.7011.4011.7050413.501.00
2017-06-1211.3511.3511.3511.3511013.090.97
2017-06-0910.8012.1510.8011.35100513.090.97
2017-06-0810.6910.8210.5610.82234512.480.92
2017-06-0710.7010.7010.6510.6521712.280.91
2017-06-0610.8510.8510.7510.7531212.400.92
2017-06-0510.9010.9010.9010.9026012.570.93
2017-06-020.000.000.0010.803N/AN/A
2017-06-0110.8010.8010.8010.80211912.460.92
2017-05-310.000.000.0010.800N/AN/A
2017-05-3011.0011.0010.8010.80181812.460.92
2017-05-290.000.000.0010.950N/AN/A
2017-05-2610.9510.9510.9510.9511012.630.93
2017-05-2511.2511.2511.0011.0058012.690.94
2017-05-2411.1511.1511.1511.1520012.860.95
2017-05-2310.9011.0510.9011.05129612.750.94
2017-05-220.000.000.0010.650N/AN/A
2017-05-190.000.000.0010.6560N/AN/A
2017-05-180.000.000.0010.650N/AN/A
2017-05-1710.6510.6510.6510.6510512.280.91
2017-05-1611.2011.2010.5510.5596212.170.90
2017-05-150.000.000.0011.3015N/AN/A
2017-05-120.000.000.0011.300N/AN/A
2017-05-1111.4011.4011.3011.3025513.030.96
2017-05-1011.4511.4511.4511.4510313.210.98
2017-05-090.000.000.0011.500N/AN/A
2017-05-0811.6011.6011.5011.5030413.260.98
2017-05-0511.6511.7011.2511.2540112.980.96
2017-05-0412.0512.2511.6511.65250813.751.03
2017-05-0312.5512.5512.0012.0080214.171.06
2017-05-0212.7512.7512.6512.6553714.941.12
2017-05-0113.0013.0012.8012.8059215.111.13
2017-04-2813.4513.4512.5013.05263015.411.15
2017-04-2713.4013.5013.4013.5027715.941.19
2017-04-2613.0013.3513.0013.3592715.761.18
2017-04-250.000.000.0012.909N/AN/A
2017-04-2413.1013.1012.9012.90110215.231.14
2017-04-2113.2513.2513.0513.05181015.411.15
2017-04-2013.1813.2013.1813.20111015.581.17
2017-04-1913.4513.4512.8513.05704515.411.15
2017-04-1813.1513.1513.1513.1513215.531.16
2017-04-170.000.000.0013.100N/AN/A
2017-04-140.000.000.0013.100N/AN/A
2017-04-130.000.000.0013.106N/AN/A
2017-04-1213.1013.1013.1013.1010015.471.16
2017-04-1113.0513.0512.9512.9576915.291.15
2017-04-1013.1013.1013.1013.1011215.471.16
2017-04-0713.0013.0513.0013.0542615.411.15
2017-04-0613.0013.0013.0013.0031215.351.15
2017-04-050.000.000.0012.9548N/AN/A
2017-04-0413.0513.0512.9512.9557115.291.15
2017-04-0313.1513.1513.1013.1081015.471.16
2017-03-3112.8013.3012.8013.30122315.701.18
2017-03-3012.5513.7012.5513.70236716.181.21
2017-03-2912.5512.5612.5512.5651114.831.11
2017-03-2812.6012.6012.6012.6019814.881.11
2017-03-270.000.000.0012.70105N/AN/A
Get more Data

Gray Television Stock 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 Historical Prices: Past 5 years

Max Stock Price 15.8 Nov 05,2015
Min Stock Price 1.66 Nov 15,2012
Avg Stock Price 9.37

Gray Television Historical PE ratio: Past 5 years

Max PE Ratio 71.83 Dec 23,2013
Min PE Ratio 2.91 Nov 15,2012
Avg PE Ratio 20.41

Gray Television Historical PS ratio: Past 5 years

Max PS Ratio 1.98 Dec 23,2013
Min PS Ratio 0.26 Nov 15,2012
Avg PS Ratio 1.13

GTN.A Industry Peers

Company Price Change (%)
Lin Media (LIN)250.65 (2.53%)
Gray Television (GTN)14.60.1 (0.69%)
E W Scripps (SSP)17.940.2 (1.13%)
Sinclair Broadcast (SBGI)29.350.9 (3.16%)
Nexstar Broadcasting (NXST)59.50.25 (0.42%)
Entravision Communication (EVC)5.750 (0%)
Cbs Corp (CBS)59.230.44 (0.75%)

We provide Gray Television historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Gray Television stock analysis. The price movement is easily depicted in the Gray Television stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 12.17 and 0 shares of GTN.A were traded on 22 Sep, 2017. Looking at Gray Television stock market history data, the P/S ratio was at a low of 0.22 on 04 Jun, 2012. .