Gray Television Stock Price History, GTN Historical Prices

Add to My Stocks
$13.25 $1 (8.16%) GTN stock closing price Jun 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 high of $17.85 on Jul 20, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 12.25 13.35 12.23 13.25 1,810,286 3.75 1.3
2018-06-19 12.1 12.3 12.05 12.25 818,013 3.47 1.2
2018-06-18 12 12.3 11.95 12.1 583,403 3.43 1.19
2018-06-15 12.2 12.5 12 12.1 1,136,285 3.43 1.19
2018-06-14 11.9 12.25 11.75 12.2 1,126,954 3.46 1.2
2018-06-13 11.55 11.93 11.55 11.85 845,897 3.36 1.17
2018-06-12 11.9 11.9 11.45 11.55 759,012 3.27 1.14
2018-06-11 11.4 11.95 11.4 11.85 707,593 3.36 1.17
2018-06-08 11.35 11.5 11.25 11.4 437,031 3.23 1.12
2018-06-07 11.25 11.6 11.15 11.35 633,178 3.22 1.12
2018-06-06 10.85 11.35 10.75 11.2 884,082 3.17 1.1
2018-06-05 10.9 10.95 10.7 10.9 756,808 3.09 1.07
2018-06-04 10.95 11.1 10.8 10.85 500,250 3.07 1.07
2018-06-01 11.05 11.05 10.7 10.9 791,312 3.09 1.07
2018-05-31 10.9 11 10.7 11 1,039,200 3.12 1.08
2018-05-30 11.1 11.25 10.85 10.9 1,295,431 3.09 1.07
2018-05-29 11.35 11.45 10.98 11 1,709,359 3.12 1.08
2018-05-25 11.45 11.55 11.3 11.4 1,205,096 3.23 1.12
2018-05-24 11.5 11.6 11.25 11.4 939,662 3.23 1.12
2018-05-23 12 12.05 11.55 11.55 1,406,662 3.27 1.14
2018-05-22 11.7 12.15 11.65 11.95 1,805,918 3.39 1.18
2018-05-21 11.65 11.8 11.35 11.7 1,073,377 3.31 1.15
2018-05-18 11.65 11.8 11.55 11.6 1,347,405 3.29 1.14
2018-05-17 11.9 11.9 11.5 11.6 767,494 3.29 1.14
2018-05-16 11.75 11.88 11.65 11.8 770,734 3.34 1.16
2018-05-15 11.7 11.95 11.65 11.75 1,136,113 3.33 1.16
2018-05-14 11.85 11.95 11.68 11.75 1,806,447 3.33 1.16
2018-05-11 11.95 12 11.7 11.75 825,874 3.33 1.16
2018-05-10 11.7 12 11.65 11.95 973,730 3.39 1.18
2018-05-09 11.35 12.25 11.3 11.75 1,297,474 3.33 1.16
2018-05-08 11.85 12.15 11.1 11.3 1,613,755 3.28 0.98
2018-05-07 11 11.55 10.85 11.4 1,491,596 3.3 0.99
2018-05-04 10.75 11.1 10.7 10.9 1,209,984 3.16 0.95
2018-05-03 11.15 11.2 10.7 10.75 1,317,683 3.12 0.94
2018-05-02 11.35 11.55 11.15 11.2 834,416 3.25 0.98
2018-05-01 11.25 11.45 11.05 11.35 734,409 3.29 0.99
2018-04-30 11.6 11.7 11.2 11.3 888,017 3.28 0.98
2018-04-27 11.7 11.75 11.35 11.5 997,440 3.33 1
2018-04-26 12.2 12.2 11.7 11.7 1,188,169 3.39 1.02
2018-04-25 11.85 12.23 11.8 12.15 908,973 3.52 1.06
2018-04-24 11.75 11.9 11.65 11.8 745,782 3.42 1.03
2018-04-23 11.85 12 11.65 11.7 465,090 3.39 1.02
2018-04-20 12.15 12.35 11.7 11.85 1,179,585 3.44 1.03
2018-04-19 11.8 12.4 11.75 12.2 1,338,915 3.54 1.06
2018-04-18 11.8 11.9 11.7 11.8 523,681 3.42 1.03
2018-04-17 11.85 11.85 11.6 11.75 938,234 3.41 1.02
2018-04-16 11.5 11.9 11.4 11.8 1,412,829 3.42 1.03
2018-04-13 11.4 11.55 11.25 11.4 1,500,450 3.3 0.99
2018-04-12 11.4 11.55 11.25 11.4 1,244,699 3.3 0.99
2018-04-11 11.75 11.85 11.35 11.4 1,353,124 3.3 0.99
2018-04-10 12.1 12.15 11.8 11.85 743,577 3.44 1.03
2018-04-09 12.1 12.25 11.93 12 843,243 3.48 1.05
2018-04-06 12.05 12.18 11.65 12 3,059,009 3.48 1.05
2018-04-05 12.3 12.38 12 12.05 1,022,138 3.49 1.05
2018-04-04 11.9 12.3 11.8 12.2 743,293 3.54 1.06
2018-04-03 12.25 12.3 11.8 12.05 1,269,129 3.49 1.05
2018-04-02 12.65 12.9 12.1 12.15 1,085,904 3.52 1.06
2018-03-30 0 0 0 12.7 0 - -
2018-03-29 12.8 12.95 12.6 12.7 1,168,296 3.68 1.11
2018-03-28 13.1 13.15 12.75 12.8 1,842,920 3.71 1.11
2018-03-27 12.5 13.15 12.4 13.05 1,645,933 3.78 1.14
2018-03-26 12.35 12.6 12.28 12.5 1,265,643 3.62 1.09
2018-03-23 11.8 12.55 11.8 12.25 1,963,462 3.55 1.07
2018-03-22 12.15 12.33 11.8 11.85 2,574,955 3.44 1.03
2018-03-21 12.6 12.75 12 12.25 3,047,201 3.55 1.07
2018-03-20 12.95 13.05 12.6 12.65 1,708,088 3.67 1.1
2018-03-19 13.55 13.6 12.63 12.95 1,302,437 3.75 1.13
2018-03-16 13.3 13.5 13.2 13.4 2,839,219 3.88 1.17
2018-03-15 13.5 13.55 13.2 13.3 1,077,375 3.86 1.16
2018-03-14 13.5 13.58 13.3 13.5 768,106 3.91 1.18
2018-03-13 13.85 13.85 13.35 13.5 835,770 3.91 1.18
2018-03-12 13.65 13.83 13.6 13.75 571,902 3.99 1.2
2018-03-09 13.5 13.8 13.43 13.65 675,447 3.96 1.19
2018-03-08 13.4 13.6 13.25 13.35 760,639 3.87 1.16
2018-03-07 13.6 13.7 13.33 13.4 1,016,017 3.88 1.17
2018-03-06 13.65 13.78 13.4 13.7 1,339,827 3.97 1.19
2018-03-05 13.8 14.05 13.65 13.7 809,999 3.97 1.19
2018-03-02 13.3 14.1 13.15 13.9 1,221,719 4.03 1.21
2018-03-01 13.55 13.9 13.4 13.45 1,734,252 3.9 1.17
2018-02-28 14.75 14.75 13.5 13.8 2,658,422 4 1.2
2018-02-27 14.8 15.1 14.25 14.75 2,057,286 8.15 1.19
2018-02-26 14.8 15.48 14.8 15.35 1,407,877 8.48 1.24
2018-02-23 14.65 14.85 14.55 14.8 811,361 8.18 1.2
2018-02-22 15.15 15.35 14.58 14.7 1,174,654 8.12 1.19
2018-02-21 15.1 15.28 14.98 15.1 669,369 8.34 1.22
2018-02-20 14.9 15.3 14.85 15 1,161,029 8.29 1.21
2018-02-19 0 0 0 15 0 - -
2018-02-16 15.4 15.5 14.95 15 898,947 8.29 1.21
2018-02-15 15.45 15.55 15.1 15.45 792,591 8.54 1.25
Get more Data

Gray Television Stock History Chart

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

Gray Television Stock Price History: Past 5 years

Max Stock Price17.85Jul 20,2015
Min Stock Price6.3Aug 27,2013
Avg Stock Price12.22

Gray Television Historical PE ratio: Past 5 years

Max PE Ratio82.67Dec 31,2013
Min PE Ratio3.09May 30,2018
Avg PE Ratio22.16

Gray Television Historical PS ratio: Past 5 years

Max PS Ratio2.28Dec 31,2013
Min PS Ratio0.76Nov 08,2016
Avg PS Ratio1.4

GTN Industry Peers

Company Price Change (%)
E W Scripps (SSP)14.310.8 (5.92%)
Corus Entertainment (CJREF)4.880 (0%)
Entercom Communications (ETM)7.90.3 (3.95%)
Entravision Communication (EVC)4.90.3 (6.52%)
Entravision Communication (EVC)4.90.3 (6.52%)
Cbs Corp (CBS)58.21.74 (3.08%)
Walt Disney (DIS)107.151.05 (0.99%)

We provide Gray Television share price history 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 and volume changes on a daily basis is provided in the Gray Television stock price history. An abnormally high daily 1,810,286 typically implies breaking news or earnings release. GTN stock closed at $13.25 and traded with a volume of 1,810,286 on the last trading day. The average P/S ratio was 1.4 as can be seen from Gray Television stock history.