Gray Television Stock Price History, GTN Historical Prices

Add to My Stocks
$14.45 $0.6 (4.33%) GTN stock closing price Sep 18, 2017 (Closing)

The 10 year data of Gray Television stock price history can be viewed and downloaded here. 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 0.18 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1813.8014.5813.7014.4512962239.051.19
2017-09-1513.4513.8513.3513.859433128.671.14
2017-09-1413.9514.0513.3013.359446808.361.10
2017-09-1313.7514.0813.6614.004112618.771.15
2017-09-1213.7013.9513.5513.755296448.611.13
2017-09-1113.9014.0513.5513.756810788.611.13
2017-09-0813.9013.9013.5013.7011513928.581.13
2017-09-0714.2514.3013.7514.008238008.771.15
2017-09-0614.5514.6014.3014.307505978.951.18
2017-09-0514.6014.8014.1814.507396209.081.19
2017-09-0114.3514.6514.3014.604000269.141.20
2017-08-3114.7514.7514.2014.306720498.951.18
2017-08-3014.0514.8214.0514.7011840929.211.21
2017-08-2914.1514.2313.9814.053665558.801.16
2017-08-2814.3514.3514.1014.204214268.891.17
2017-08-2514.3514.5014.2514.253386338.921.17
2017-08-2414.1014.4014.1014.304017548.951.18
2017-08-2314.1014.2514.0014.104749818.831.16
2017-08-2213.8514.3013.8214.207465608.891.17
2017-08-2113.8513.9513.6013.857156898.671.14
2017-08-1814.0014.2013.7813.8512324098.671.14
2017-08-1714.2514.4814.1014.1015982248.831.16
2017-08-1614.6514.6514.2514.308390608.951.18
2017-08-1514.8014.8514.6014.658018069.171.21
2017-08-1414.8514.9014.6514.6510001959.171.21
2017-08-1114.3014.7514.3014.706517149.211.21
2017-08-1014.5014.6514.2314.2511354568.921.17
2017-08-0914.1514.6513.9014.5010760979.081.19
2017-08-0814.5514.7513.4014.15176673416.321.21
2017-08-0713.5013.8513.4013.6567971015.741.17
2017-08-0413.6013.7013.4513.5044259115.571.15
2017-08-0314.2014.3013.5513.6096841315.691.16
2017-08-0214.9014.9014.2314.4562139216.671.23
2017-08-0114.9515.0014.6014.9035923417.191.27
2017-07-3115.1515.2014.5014.9038250517.191.27
2017-07-2814.9515.2314.9515.0540435817.361.28
2017-07-2714.9015.1514.8815.1049575217.421.29
2017-07-2614.8015.0514.7014.9049358717.191.27
2017-07-2514.7514.9014.6014.8070267017.071.26
2017-07-2414.5514.8014.4514.6545013116.901.25
2017-07-2114.7014.7014.4014.5036895516.721.24
2017-07-2014.3014.9514.2514.70103484616.961.25
2017-07-1914.1014.5014.1014.3063149516.491.22
2017-07-1814.2014.3013.9514.0543951316.211.20
2017-07-1714.1514.3514.0514.2536689816.441.22
2017-07-1414.0014.3014.0014.2047396616.381.21
2017-07-1313.9514.1013.8514.0542256316.211.20
2017-07-1214.2014.3513.9013.9535419916.091.19
2017-07-1114.0514.2513.9014.0565409616.211.20
2017-07-1013.6514.2013.5814.0578424016.211.20
2017-07-0713.5013.8013.4013.7038297915.801.17
2017-07-0613.7513.8513.4513.5036003415.571.15
2017-07-0513.9014.1013.7013.7545012815.861.17
2017-07-0313.8014.0513.7513.9020489116.031.19
2017-06-3013.8014.0013.4013.7079596915.801.17
2017-06-2913.8513.9513.5013.70108329515.801.17
2017-06-2813.7013.9513.6013.7556026815.861.17
2017-06-2713.6513.8013.5013.5550258515.631.16
2017-06-2613.4013.8013.4013.6573765815.741.17
2017-06-2313.1513.4513.1013.3559207615.401.14
2017-06-2213.4513.5013.0513.2093317315.231.13
2017-06-2113.4513.5513.3013.4079575915.461.14
2017-06-2014.1514.2013.3513.45118504915.511.15
2017-06-1914.1514.3013.9014.20149820816.381.21
2017-06-1613.8514.1013.6514.0565138116.211.20
2017-06-1513.5514.0513.5013.9074063616.031.19
2017-06-1413.6513.9013.5013.6079035815.691.16
2017-06-1313.4513.9013.4013.70115622315.801.17
2017-06-1213.0513.5313.0013.40103879315.461.14
2017-06-0912.8513.2512.7013.00109828114.991.11
2017-06-0812.5012.8512.4512.8557570614.821.10
2017-06-0711.7512.5511.7512.50100074414.421.07
2017-06-0612.1012.2011.7511.75105775413.551.00
2017-06-0512.3512.3812.1312.3078695214.191.05
2017-06-0212.3512.4512.1012.40106847614.301.06
2017-06-0112.0512.5311.9012.4570631614.361.06
2017-05-3112.2012.3011.9312.05146105613.901.03
2017-05-3012.5512.6512.1012.2589669914.131.05
2017-05-290.000.000.0012.550N/AN/A
2017-05-2612.3512.6012.1512.5567288414.481.07
2017-05-2512.6012.7512.2012.30104595014.191.05
2017-05-2412.4512.7012.4312.5065204314.421.07
2017-05-2312.6512.8012.4012.4562180414.361.06
2017-05-2212.6012.7012.4512.6052416314.531.08
2017-05-1912.2012.6012.1012.60108199014.531.08
2017-05-1812.0512.5511.9012.2590748814.131.05
2017-05-1711.9512.2511.7012.05114207913.901.03
2017-05-1612.6512.9511.9512.20130562314.071.04
2017-05-1512.7012.9312.6312.6568191614.591.08
Get more Data

Gray Television Stock 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 Historical Prices: Past 5 years

Max Stock Price 17.85 Jul 20,2015
Min Stock Price 2.03 Nov 15,2012
Avg Stock Price 10.65

Gray Television Historical PE ratio: Past 5 years

Max PE Ratio 82.67 Dec 31,2013
Min PE Ratio 3.56 Nov 15,2012
Avg PE Ratio 22.46

Gray Television Historical PS ratio: Past 5 years

Max PS Ratio 2.28 Dec 31,2013
Min PS Ratio 0.32 Nov 15,2012
Avg PS Ratio 1.31

GTN Industry Peers

Company Price Change (%)
Videocon D2h (VDTH)9.110.09 (0.98%)
Lin Media (LIN)250.65 (2.53%)
E W Scripps (SSP)18.130.3 (1.68%)
Sinclair Broadcast (SBGI)28.60.7 (2.51%)
Nexstar Broadcasting (NXST)59.952.15 (3.72%)
Entravision Communication (EVC)5.80.1 (1.75%)
Cbs Corp (CBS)57.720.51 (0.88%)

Gray Television historical quotes helps an investor analyze a company's history and do Gray Television stock analysis . Gray Television stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 14.45 and 1296223 shares of GTN were traded on 18 Sep, 2017. The company's P/S ratio was at a high of 2.28 on 31 Dec, 2013 according to our Gray Television stock market history data. .