Historical Stock Price
GTN historical stock prices picture
Gray Television (GTN) has the following price history information. Looking back at GTN historical stock prices for the last five trading days, on March 22, 2024, GTN opened at $5.92, traded as high as $5.97 and as low as $5.71, and closed at $5.71. Trading volume was a total of 2.71M shares. On March 25, 2024, GTN opened at $5.88, traded as high as $6.08 and as low as $5.82, and closed at $6.05. Trading volume was a total of 1.19M shares. On March 26, 2024, GTN opened at $6.11, traded as high as $6.15 and as low as $5.97, and closed at $6.02. Trading volume was a total of 998.10K shares. On March 27, 2024, GTN opened at $6.09, traded as high as $6.23 and as low as $6.04, and closed at $6.22. Trading volume was a total of 1.79M shares. On March 28, 2024, GTN opened at $6.22, traded as high as $6.34 and as low as $6.20, and closed at $6.32. Trading volume was a total of 1.30M shares.

GTN Historical Stock Prices By Date:

GTN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Gray Television shares, starting with a $10,000 purchase of GTN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $10.51
End price/share: $6.32
Starting shares: 951.47
Ending shares: 1,036.81
Dividends reinvested/share: $1.04
Total return: -34.47%
Average Annual Total Return: -4.14%
Starting investment: $10,000.00
Ending investment: $6,552.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $10.51
End price/share: $6.32
Dividends collected/share: $1.04
Total return: -29.97%
Average Annual Total Return: -3.50%
Starting investment: $10,000.00
Ending investment: $7,003.51
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $5.92 $5.97 $5.71 $5.71 2.71M
03/25/2024 $5.88 $6.08 $5.82 $6.05 1.19M
03/26/2024 $6.11 $6.15 $5.97 $6.02 998.10K
03/27/2024 $6.09 $6.23 $6.04 $6.22 1.79M
03/28/2024 $6.22 $6.34 $6.20 $6.32 1.30M
Gray Television is a holding company. Through its subsidiaries, Co. is a multimedia company. Co. is an owner of local television stations and digital assets in the U.S. Co.'s television stations serve 113 television markets. Co. also owns video program companies, Raycom Sports, Tupelo Honey, PowerNation Studios and Third Rail Studios. Co. has investments in several television, production and technology companies. Co. has two types of syndicated television program contracts: first run programs and off network reruns. First run programs are programs such as Wheel of Fortune and off network reruns are programs such as The Big Bang Theory.
Date Close
03/22/2024$5.71
03/25/2024$6.05
03/26/2024$6.02
03/27/2024$6.22
03/28/2024$6.32
GTN is categorized under the Services sector; below are some other companies in the same sector:

H Historical Stock Prices
HABT Historical Stock Prices
HAST Historical Stock Prices
HBC Historical Stock Prices
HD Historical Stock Prices
HDS Historical Stock Prices
HGG Historical Stock Prices
HGV Historical Stock Prices
HHS Historical Stock Prices
HIBB Historical Stock Prices

Also explore: GTN shares outstanding history

Email EnvelopeFree GTN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


GTN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.