Gray Television, Inc. - Price History
Monthly price history for GTN-A (Gray Television, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.19 | $8.19 |
| April 2024 | $7.84 | $7.84 |
| March 2024 | $8.61 | $8.61 |
| February 2024 | $6.53 | $6.61 |
| January 2024 | $9.05 | $9.17 |
| December 2023 | $8.45 | $8.56 |
| November 2023 | $8.38 | $8.57 |
| October 2023 | $6.55 | $6.70 |
| September 2023 | $7.34 | $7.51 |
| August 2023 | $8.95 | $9.25 |
| July 2023 | $9.52 | $9.84 |
| June 2023 | $8.79 | $9.09 |
| May 2023 | $7.43 | $7.75 |
| April 2023 | $8.16 | $8.51 |
| March 2023 | $8.16 | $8.51 |
| February 2023 | $10.50 | $11.05 |
| January 2023 | $12.54 | $13.20 |
| December 2022 | $10.34 | $10.89 |
| November 2022 | $10.61 | $11.25 |
| October 2022 | $11.92 | $12.64 |
| September 2022 | $12.24 | $12.98 |
| August 2022 | $17.12 | $18.24 |
| July 2022 | $16.62 | $17.70 |
| June 2022 | $14.86 | $15.84 |
| May 2022 | $16.26 | $17.41 |
| April 2022 | $16 | $17.13 |
| March 2022 | $19.21 | $20.56 |
| February 2022 | $19.76 | $21.24 |
| January 2022 | $18.47 | $19.85 |
| December 2021 | $17.11 | $18.39 |
| November 2021 | $18.14 | $19.57 |
| October 2021 | $20.75 | $22.39 |
| September 2021 | $20.54 | $22.17 |
| August 2021 | $18.84 | $20.42 |
| July 2021 | $17.96 | $19.46 |
| June 2021 | $19.65 | $21.29 |
| May 2021 | $19.04 | $20.71 |
| April 2021 | $17.14 | $18.65 |
| March 2021 | $16 | $17.41 |
| February 2021 | $16.18 | $17.68 |
| January 2021 | $15.10 | $16.50 |
| December 2020 | $15.30 | $16.71 |
| November 2020 | $14.32 | $15.65 |
| October 2020 | $11.08 | $12.10 |
| September 2020 | $11.21 | $12.25 |
| August 2020 | $11.90 | $13 |
| July 2020 | $11.73 | $12.81 |
| June 2020 | $11.88 | $12.98 |
| May 2020 | $13.70 | $14.97 |
| April 2020 | $10.86 | $11.86 |
| March 2020 | $10.87 | $11.88 |
| February 2020 | $16.07 | $17.56 |
| January 2020 | $17.62 | $19.25 |
| December 2019 | $18.19 | $19.87 |
| November 2019 | $17.54 | $19.16 |
| October 2019 | $15.26 | $16.67 |
| September 2019 | $15.25 | $16.66 |
| August 2019 | $14.75 | $16.11 |
| July 2019 | $15.40 | $16.83 |
| June 2019 | $14.14 | $15.45 |
| May 2019 | $16.26 | $17.76 |
| April 2019 | $20.67 | $22.58 |
| March 2019 | $19.21 | $20.98 |
| February 2019 | $17.76 | $19.40 |
| January 2019 | $14 | $15.30 |
| December 2018 | $12.13 | $13.25 |
| November 2018 | $14.58 | $15.93 |
| October 2018 | $13.80 | $15.08 |
| September 2018 | $14.51 | $15.85 |
| August 2018 | $14.65 | $16 |
| July 2018 | $13.09 | $14.30 |
| June 2018 | $13.38 | $14.62 |
| May 2018 | $8.79 | $9.60 |
| April 2018 | $9.15 | $10 |
| March 2018 | $9.84 | $10.75 |
| February 2018 | $10.71 | $11.70 |
| January 2018 | $12.82 | $14 |
| December 2017 | $13.14 | $14.35 |
| November 2017 | $10.98 | $12 |
| October 2017 | $11.90 | $13 |
| September 2017 | $11.76 | $12.85 |
| August 2017 | $11.12 | $12.15 |
| July 2017 | $11.72 | $12.80 |
| June 2017 | $10.71 | $11.70 |
| May 2017 | $9.89 | $10.80 |
| April 2017 | $11.94 | $13.05 |
| March 2017 | $12.17 | $13.30 |
| February 2017 | $11.92 | $13.02 |
| January 2017 | $10.21 | $11.15 |
| December 2016 | $9.52 | $10.40 |
| November 2016 | $9.06 | $9.90 |
| October 2016 | $7.83 | $8.56 |
| September 2016 | $9.41 | $10.28 |
| August 2016 | $9.44 | $10.31 |
| July 2016 | $8.83 | $9.65 |
| June 2016 | $9.24 | $10.10 |
| May 2016 | $9.43 | $10.30 |
| April 2016 | $10 | $10.92 |
| March 2016 | $9.70 | $10.60 |
| February 2016 | $9.40 | $10.27 |
| January 2016 | $10.14 | $11.08 |
| December 2015 | $12.51 | $13.67 |
| November 2015 | $13.97 | $15.26 |
| October 2015 | $13.11 | $14.32 |
| September 2015 | $10.62 | $11.60 |
| August 2015 | $9.28 | $10.14 |
| July 2015 | $13.24 | $14.47 |
| June 2015 | $11.93 | $13.03 |
| May 2015 | $12.45 | $13.60 |
| April 2015 | $10.53 | $11.50 |
| March 2015 | $10.78 | $11.78 |
| February 2015 | $8.57 | $9.36 |
| January 2015 | $6.90 | $7.54 |
| December 2014 | $8.38 | $9.15 |
| November 2014 | $7.55 | $8.25 |
| October 2014 | $6.77 | $7.40 |
| September 2014 | $5.69 | $6.21 |
| August 2014 | $7.30 | $7.98 |
| July 2014 | $8.75 | $9.56 |
| June 2014 | $9.89 | $10.80 |
| May 2014 | $8.45 | $9.23 |
| April 2014 | $8.70 | $9.50 |
| March 2014 | $7.76 | $8.48 |
| February 2014 | $8.92 | $9.75 |
| January 2014 | $8.50 | $9.29 |
| December 2013 | $11.82 | $12.91 |
| November 2013 | $9.71 | $10.61 |
| October 2013 | $6.68 | $7.30 |
| September 2013 | $6.70 | $7.32 |
| August 2013 | $5.84 | $6.38 |
| July 2013 | $7.03 | $7.68 |
| June 2013 | $6.37 | $6.96 |
| May 2013 | $5.02 | $5.48 |
| April 2013 | $5.40 | $5.90 |
| March 2013 | $3.75 | $4.10 |
| February 2013 | $3.43 | $3.75 |
| January 2013 | $3.11 | $3.40 |
| December 2012 | $1.59 | $1.74 |
| November 2012 | $1.77 | $1.93 |
| October 2012 | $1.88 | $2.05 |
| September 2012 | $1.82 | $1.99 |
| August 2012 | $1.45 | $1.58 |
| July 2012 | $1.37 | $1.50 |
| June 2012 | $1.23 | $1.34 |
| May 2012 | $1.17 | $1.28 |
| April 2012 | $1.41 | $1.54 |
| March 2012 | $1.46 | $1.60 |
| February 2012 | $1.62 | $1.77 |
| January 2012 | $1.59 | $1.74 |
| December 2011 | $1.24 | $1.35 |
| November 2011 | $1.21 | $1.32 |
| October 2011 | $1.53 | $1.67 |
| September 2011 | $1.34 | $1.46 |
| August 2011 | $1.48 | $1.62 |
| July 2011 | $2.03 | $2.22 |
| June 2011 | $2.10 | $2.30 |
| May 2011 | $2.15 | $2.35 |
| April 2011 | $2.25 | $2.46 |
| March 2011 | $1.78 | $1.94 |
| February 2011 | $1.93 | $2.11 |
| January 2011 | $1.65 | $1.80 |
| December 2010 | $1.62 | $1.77 |
| November 2010 | $1.62 | $1.77 |
| October 2010 | $1.75 | $1.91 |
| September 2010 | $1.74 | $1.90 |
| August 2010 | $1.65 | $1.80 |
| July 2010 | $2.27 | $2.48 |
| June 2010 | $2.22 | $2.42 |
| May 2010 | $2.66 | $2.90 |
| April 2010 | $3.36 | $3.67 |
| March 2010 | $2.15 | $2.35 |
| February 2010 | $1.83 | $2 |
| January 2010 | $1.85 | $2.02 |
| December 2009 | $1.37 | $1.50 |
| November 2009 | $1.02 | $1.12 |
| October 2009 | $1.68 | $1.83 |
| September 2009 | $2.12 | $2.32 |
| August 2009 | $0.83 | $0.91 |
| July 2009 | $0.73 | $0.80 |
| June 2009 | $0.55 | $0.60 |
| May 2009 | $0.69 | $0.75 |
| April 2009 | $0.92 | $1 |
| March 2009 | $0.64 | $0.70 |
| February 2009 | $0.66 | $0.72 |
| January 2009 | $0.99 | $1.08 |
| December 2008 | $0.53 | $0.58 |
| November 2008 | $0.92 | $1 |
| October 2008 | $1.33 | $1.45 |
| September 2008 | $3.20 | $3.49 |
| August 2008 | $3.29 | $3.63 |
| July 2008 | $3.81 | $4.20 |
| June 2008 | $4.08 | $4.50 |
| May 2008 | $4.82 | $5.35 |
| April 2008 | $5.41 | $6.01 |
| March 2008 | $5.94 | $6.59 |
| February 2008 | $6.14 | $6.85 |
| January 2008 | $7.72 | $8.60 |
| December 2007 | $7.62 | $8.50 |
| November 2007 | $7.42 | $8.30 |
| October 2007 | $8.72 | $9.75 |
| September 2007 | $7.68 | $8.59 |
| August 2007 | $7.86 | $8.83 |
| July 2007 | $7.35 | $8.25 |
| June 2007 | $8.33 | $9.35 |
| May 2007 | $9.38 | $10.57 |
| April 2007 | $10.12 | $11.40 |
| March 2007 | $9.28 | $10.45 |
| February 2007 | $8 | $9.04 |
| January 2007 | $8.41 | $9.50 |
| December 2006 | $7.28 | $8.22 |
| November 2006 | $6.41 | $7.27 |
| October 2006 | $6.14 | $6.97 |
| September 2006 | $6.13 | $6.95 |
| August 2006 | $6.23 | $7.10 |
| July 2006 | $6.22 | $7.08 |
| June 2006 | $5.36 | $6.11 |
| May 2006 | $5.85 | $6.70 |
| April 2006 | $6.60 | $7.56 |
| March 2006 | $7.04 | $8.06 |
| February 2006 | $7.15 | $8.22 |
| January 2006 | $7.31 | $8.40 |
| December 2005 | $5.74 | $7.82 |
| November 2005 | $5.52 | $7.55 |
| October 2005 | $5.59 | $7.64 |
| September 2005 | $6.26 | $8.56 |
| August 2005 | $7.17 | $9.84 |
| July 2005 | $7.48 | $10.26 |
| June 2005 | $7.12 | $9.77 |
| May 2005 | $7 | $9.64 |
| April 2005 | $7.75 | $10.67 |
| March 2005 | $8.23 | $11.33 |
| February 2005 | $8.08 | $11.15 |
| January 2005 | $8.11 | $11.20 |
| December 2004 | $8.86 | $12.24 |
| November 2004 | $8.58 | $11.99 |
| October 2004 | $7.60 | $10.62 |
| September 2004 | $6.89 | $9.63 |
| August 2004 | $7.93 | $11.11 |
| July 2004 | $6.76 | $9.47 |
| June 2004 | $7.71 | $10.81 |
| May 2004 | $7.88 | $11.07 |
| April 2004 | $8.55 | $12.01 |
| March 2004 | $8.71 | $12.24 |
| February 2004 | $8.50 | $11.98 |
| January 2004 | $8.86 | $12.48 |
| December 2003 | $9.31 | $13.12 |
| November 2003 | $8.04 | $11.34 |
| October 2003 | $7.78 | $10.98 |
| September 2003 | $7.11 | $10.03 |
| August 2003 | $8.23 | $11.63 |
| July 2003 | $7.86 | $11.11 |
| June 2003 | $7.52 | $10.64 |
| May 2003 | $8.79 | $12.45 |
| April 2003 | $7.79 | $11.02 |
| March 2003 | $6.47 | $9.16 |
| February 2003 | $6.82 | $9.68 |
| January 2003 | $7.10 | $10.08 |
| December 2002 | $7.22 | $10.25 |
| November 2002 | $7.63 | $10.85 |
| October 2002 | $6.73 | $9.57 |
| September 2002 | $8.18 | $11.63 |
| August 2002 | $8.14 | $11.59 |
| July 2002 | $9.28 | $13.22 |
| June 2002 | $10.99 | $15.65 |
| May 2002 | $10.04 | $14.31 |
| April 2002 | $9.58 | $13.66 |
| March 2002 | $9.71 | $13.85 |
| February 2002 | $8.36 | $11.93 |
| January 2002 | $7.99 | $11.41 |
| December 2001 | $8.40 | $12 |
| November 2001 | $7.62 | $10.90 |
| October 2001 | $7.56 | $10.81 |
| September 2001 | $9.19 | $13.14 |
| August 2001 | $9.72 | $13.92 |
| July 2001 | $10.16 | $14.55 |
| June 2001 | $11.49 | $16.46 |
| May 2001 | $9.73 | $13.96 |
| April 2001 | $9.79 | $14.04 |
| March 2001 | $10.72 | $15.38 |
| February 2001 | $10.86 | $15.61 |
| January 2001 | $10.59 | $15.22 |
| December 2000 | $9.52 | $13.67 |
| November 2000 | $9.48 | $13.62 |
| October 2000 | $8.38 | $12.05 |
| September 2000 | $6.80 | $9.78 |
| August 2000 | $6.75 | $9.73 |
| July 2000 | $6.37 | $9.19 |
| June 2000 | $5.89 | $8.48 |
| May 2000 | $6.77 | $9.78 |
| April 2000 | $7 | $10.10 |
| March 2000 | $7.11 | $10.27 |
| February 2000 | $9.60 | $13.89 |
| January 2000 | $9.34 | $13.51 |
| December 1999 | $10.57 | $15.29 |
| November 1999 | $10.39 | $15.02 |
| October 1999 | $10.74 | $15.56 |
| September 1999 | $10.30 | $14.92 |
| August 1999 | $10.51 | $15.24 |
| July 1999 | $11.74 | $17.02 |
| June 1999 | $11.92 | $17.29 |
| May 1999 | $9.41 | $13.67 |
| April 1999 | $9.71 | $14.10 |
| March 1999 | $9.90 | $14.38 |
| February 1999 | $11 | $16 |
| January 1999 | $10.52 | $15.29 |
| December 1998 | $10.89 | $15.83 |
| November 1998 | $10.59 | $15.40 |
| October 1998 | $10.28 | $14.97 |
| September 1998 | $11.21 | $24.48 |
| August 1998 | $11.43 | $24.97 |
| July 1998 | $12.48 | $27.29 |
| June 1998 | $12.81 | $27.99 |
| May 1998 | $11.76 | $25.72 |
| April 1998 | $12.15 | $26.59 |
| March 1998 | $11.46 | $25.08 |
| February 1998 | $10.27 | $22.48 |
| January 1998 | $9.82 | $21.51 |
| December 1997 | $10.37 | $22.70 |
| November 1997 | $10.88 | $23.83 |
| October 1997 | $10.26 | $22.48 |
| September 1997 | $9.96 | $21.83 |
| August 1997 | $9.02 | $19.78 |
| July 1997 | $8.13 | $17.83 |
| June 1997 | $8.84 | $19.40 |
| May 1997 | $7.38 | $16.21 |
| April 1997 | $6.79 | $14.92 |
| March 1997 | $7.18 | $15.78 |
| February 1997 | $7.57 | $16.64 |
| January 1997 | $7.82 | $17.18 |
| December 1996 | $7.42 | $16.32 |
| November 1996 | $7.26 | $16 |
| October 1996 | $7.90 | $17.40 |
| September 1996 | $7.95 | $17.51 |
| August 1996 | $8.78 | $19.35 |
| July 1996 | $8.58 | $18.91 |
| June 1996 | $8.97 | $19.78 |
| May 1996 | $8.92 | $19.67 |
| April 1996 | $8.13 | $17.94 |
| March 1996 | $7.45 | $16.43 |
| February 1996 | $7.73 | $17.08 |
| January 1996 | $6.56 | $14.48 |
| December 1995 | $7 | $15.46 |
| November 1995 | $7.53 | $16.64 |
| October 1995 | $7.43 | $16.43 |
| September 1995 | $8.54 | $28.32 |
| August 1995 | $7.95 | $26.37 |
| July 1995 | $6.87 | $22.80 |
| June 1995 | $7.55 | $25.08 |
| May 1995 | $6.10 | $20.32 |
| April 1995 | $6.15 | $20.54 |
| March 1995 | $5.76 | $19.24 |
| February 1995 | $5.83 | $19.45 |
| January 1995 | $4.40 | $14.70 |
| December 1994 | $4.20 | $14.05 |
| November 1994 | $3.93 | $13.40 |
| October 1994 | $3.87 | $13.19 |
| September 1994 | $3.80 | $12.97 |
| August 1994 | $3.86 | $13.19 |
| July 1994 | $3.55 | $12.10 |
| June 1994 | $3.66 | $12.50 |
| May 1994 | $3.41 | $11.67 |
| April 1994 | $3.29 | $11.24 |
| March 1994 | $3.32 | $11.35 |
| February 1994 | $3.53 | $12.10 |
| January 1994 | $3.60 | $12.32 |
| December 1993 | $3.72 | $12.75 |
| November 1993 | $3.59 | $12.32 |
| October 1993 | $3.72 | $12.75 |
| September 1993 | $3.27 | $11.24 |
| August 1993 | $3.26 | $11.24 |
| July 1993 | $3.57 | $12.32 |
| June 1993 | $3.32 | $11.46 |
| May 1993 | $3.63 | $12.54 |
| April 1993 | $3.25 | $11.24 |
| March 1993 | $3.50 | $12.10 |
| February 1993 | $3.25 | $11.24 |
| January 1993 | $3.56 | $12.32 |
| December 1992 | $3.06 | $10.59 |
| November 1992 | $3.06 | $10.59 |
| October 1992 | $2.80 | $9.73 |
| September 1992 | $2.55 | $8.86 |
| August 1992 | $2.67 | $9.30 |
| July 1992 | $2.67 | $9.30 |
| June 1992 | $2.70 | $9.40 |
| May 1992 | $2.45 | $8.54 |
| April 1992 | $2.20 | $7.67 |
| October 1987 | $4 | $140.72 |
| September 1987 | $5.09 | $178.98 |
| August 1987 | $5.03 | $176.82 |
| July 1987 | $5.03 | $176.82 |
| June 1987 | $4.48 | $157.36 |
| May 1987 | $5.56 | $195.41 |
| April 1987 | $5.58 | $196.27 |
| March 1987 | $5.59 | $196.71 |
| February 1987 | $5.18 | $182.01 |
| January 1987 | $5.14 | $180.71 |
| December 1986 | $5.02 | $176.82 |
| November 1986 | $4.99 | $175.52 |
| October 1986 | $4.67 | $164.28 |
| September 1986 | $4.69 | $165.15 |
| July 1986 | $3.65 | $128.40 |
| June 1986 | $3.66 | $128.83 |
| May 1986 | $3.51 | $123.64 |
| April 1986 | $3.54 | $124.51 |
| March 1986 | $3.54 | $124.51 |
| February 1986 | $2.92 | $102.89 |
| January 1986 | $2.96 | $104.19 |
| December 1985 | $2.95 | $103.76 |
| November 1985 | $2.72 | $95.54 |
| October 1985 | $2.62 | $92.08 |
| September 1985 | $2.60 | $91.65 |
| August 1985 | $2.67 | $93.81 |
| July 1985 | $2.65 | $93.38 |
| June 1985 | $2.43 | $85.38 |
| May 1985 | $2.15 | $75.66 |
| April 1985 | $2.15 | $75.66 |
| March 1985 | $2.13 | $74.79 |
| February 1985 | $2.11 | $74.36 |
| January 1985 | $1.80 | $63.34 |
| December 1984 | $1.71 | $60.31 |
| November 1984 | $1.68 | $59.23 |
GTN-A
Price: $8.19
52 week price:
Dividend Yield: 4.00%
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: -23.02%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -1.39 USD
P/E Ratio: 11.23
Exchange: NYQ
Sector: Communication Services
Industry: Broadcasting
Market Capitalization: 690.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 4