Gray Television, Inc. - Price History
Monthly price history for GTN (Gray Television, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 6.32 USD | 6.32 USD |
February 2024 | 5.80 USD | 5.80 USD |
January 2024 | 9.55 USD | 9.55 USD |
December 2023 | 8.96 USD | 8.96 USD |
November 2023 | 7.66 USD | 7.73 USD |
October 2023 | 6.46 USD | 6.52 USD |
September 2023 | 6.86 USD | 6.92 USD |
August 2023 | 7.90 USD | 8.06 USD |
July 2023 | 9.28 USD | 9.47 USD |
June 2023 | 7.72 USD | 7.88 USD |
May 2023 | 6.82 USD | 7.03 USD |
April 2023 | 7.48 USD | 7.71 USD |
March 2023 | 8.46 USD | 8.72 USD |
February 2023 | 11.25 USD | 11.70 USD |
January 2023 | 12.46 USD | 12.96 USD |
December 2022 | 10.76 USD | 11.19 USD |
November 2022 | 11.17 USD | 11.70 USD |
October 2022 | 13.51 USD | 14.15 USD |
September 2022 | 13.67 USD | 14.32 USD |
August 2022 | 18.16 USD | 19.10 USD |
July 2022 | 17.66 USD | 18.57 USD |
June 2022 | 16.06 USD | 16.89 USD |
May 2022 | 18.67 USD | 19.72 USD |
April 2022 | 17.53 USD | 18.52 USD |
March 2022 | 20.89 USD | 22.07 USD |
February 2022 | 22.10 USD | 23.43 USD |
January 2022 | 19.67 USD | 20.85 USD |
December 2021 | 19.02 USD | 20.16 USD |
November 2021 | 19.38 USD | 20.62 USD |
October 2021 | 22.03 USD | 23.44 USD |
September 2021 | 21.44 USD | 22.82 USD |
August 2021 | 21.29 USD | 22.74 USD |
July 2021 | 20.75 USD | 22.17 USD |
June 2021 | 21.91 USD | 23.40 USD |
May 2021 | 21.70 USD | 23.26 USD |
April 2021 | 18.96 USD | 20.32 USD |
March 2021 | 17.17 USD | 18.40 USD |
February 2021 | 16.87 USD | 18.15 USD |
January 2021 | 15.84 USD | 17.05 USD |
December 2020 | 16.62 USD | 17.89 USD |
November 2020 | 16.41 USD | 17.66 USD |
October 2020 | 11.78 USD | 12.68 USD |
September 2020 | 12.80 USD | 13.77 USD |
August 2020 | 14.42 USD | 15.52 USD |
July 2020 | 13.33 USD | 14.34 USD |
June 2020 | 12.96 USD | 13.95 USD |
May 2020 | 12.95 USD | 13.94 USD |
April 2020 | 10.79 USD | 11.61 USD |
March 2020 | 9.98 USD | 10.74 USD |
February 2020 | 17.58 USD | 18.92 USD |
January 2020 | 18.85 USD | 20.28 USD |
December 2019 | 19.92 USD | 21.44 USD |
November 2019 | 18.81 USD | 20.24 USD |
October 2019 | 15.25 USD | 16.41 USD |
September 2019 | 15.17 USD | 16.32 USD |
August 2019 | 14.22 USD | 15.30 USD |
July 2019 | 16.49 USD | 17.75 USD |
June 2019 | 15.23 USD | 16.39 USD |
May 2019 | 16.01 USD | 17.23 USD |
April 2019 | 21.77 USD | 23.43 USD |
March 2019 | 19.85 USD | 21.36 USD |
February 2019 | 20.36 USD | 21.91 USD |
January 2019 | 15.53 USD | 16.71 USD |
December 2018 | 13.70 USD | 14.74 USD |
November 2018 | 17.18 USD | 18.49 USD |
October 2018 | 16.09 USD | 17.31 USD |
September 2018 | 16.26 USD | 17.50 USD |
August 2018 | 16.22 USD | 17.45 USD |
July 2018 | 14.36 USD | 15.45 USD |
June 2018 | 14.68 USD | 15.80 USD |
May 2018 | 10.22 USD | 11.00 USD |
April 2018 | 10.50 USD | 11.30 USD |
March 2018 | 11.80 USD | 12.70 USD |
February 2018 | 12.82 USD | 13.80 USD |
January 2018 | 15.19 USD | 16.35 USD |
December 2017 | 15.56 USD | 16.75 USD |
November 2017 | 13.38 USD | 14.40 USD |
October 2017 | 14.47 USD | 15.57 USD |
September 2017 | 14.59 USD | 15.70 USD |
August 2017 | 13.29 USD | 14.30 USD |
July 2017 | 13.85 USD | 14.90 USD |
June 2017 | 12.73 USD | 13.70 USD |
May 2017 | 11.20 USD | 12.05 USD |
April 2017 | 13.61 USD | 14.65 USD |
March 2017 | 13.47 USD | 14.50 USD |
February 2017 | 12.64 USD | 13.60 USD |
January 2017 | 11.01 USD | 11.85 USD |
December 2016 | 10.08 USD | 10.85 USD |
November 2016 | 9.39 USD | 10.10 USD |
October 2016 | 8.27 USD | 8.90 USD |
September 2016 | 9.63 USD | 10.36 USD |
August 2016 | 10.44 USD | 11.23 USD |
July 2016 | 9.20 USD | 9.90 USD |
June 2016 | 10.08 USD | 10.85 USD |
May 2016 | 10.98 USD | 11.82 USD |
April 2016 | 11.94 USD | 12.85 USD |
March 2016 | 10.89 USD | 11.72 USD |
February 2016 | 10.72 USD | 11.54 USD |
January 2016 | 12.22 USD | 13.15 USD |
December 2015 | 15.15 USD | 16.30 USD |
November 2015 | 15.56 USD | 16.75 USD |
October 2015 | 14.77 USD | 15.89 USD |
September 2015 | 11.86 USD | 12.76 USD |
August 2015 | 10.77 USD | 11.59 USD |
July 2015 | 15.69 USD | 16.89 USD |
June 2015 | 14.57 USD | 15.68 USD |
May 2015 | 14.83 USD | 15.96 USD |
April 2015 | 12.32 USD | 13.26 USD |
March 2015 | 12.84 USD | 13.82 USD |
February 2015 | 10.17 USD | 10.94 USD |
January 2015 | 8.79 USD | 9.46 USD |
December 2014 | 10.41 USD | 11.20 USD |
November 2014 | 9.66 USD | 10.39 USD |
October 2014 | 8.59 USD | 9.24 USD |
September 2014 | 7.32 USD | 7.88 USD |
August 2014 | 9.23 USD | 9.93 USD |
July 2014 | 11.32 USD | 12.18 USD |
June 2014 | 12.20 USD | 13.13 USD |
May 2014 | 10.63 USD | 11.44 USD |
April 2014 | 10.45 USD | 11.25 USD |
March 2014 | 9.64 USD | 10.37 USD |
February 2014 | 10.92 USD | 11.75 USD |
January 2014 | 10.58 USD | 11.38 USD |
December 2013 | 13.83 USD | 14.88 USD |
November 2013 | 11.38 USD | 12.25 USD |
October 2013 | 7.85 USD | 8.45 USD |
September 2013 | 7.29 USD | 7.85 USD |
August 2013 | 6.13 USD | 6.60 USD |
July 2013 | 7.26 USD | 7.81 USD |
June 2013 | 6.69 USD | 7.20 USD |
May 2013 | 5.53 USD | 5.95 USD |
April 2013 | 5.90 USD | 6.35 USD |
March 2013 | 4.36 USD | 4.69 USD |
February 2013 | 3.88 USD | 4.17 USD |
January 2013 | 3.48 USD | 3.74 USD |
December 2012 | 2.04 USD | 2.20 USD |
November 2012 | 1.95 USD | 2.10 USD |
October 2012 | 1.98 USD | 2.13 USD |
September 2012 | 2.12 USD | 2.28 USD |
August 2012 | 1.72 USD | 1.85 USD |
July 2012 | 1.56 USD | 1.68 USD |
June 2012 | 1.37 USD | 1.47 USD |
May 2012 | 1.29 USD | 1.39 USD |
April 2012 | 1.67 USD | 1.80 USD |
March 2012 | 1.76 USD | 1.89 USD |
February 2012 | 1.91 USD | 2.06 USD |
January 2012 | 1.91 USD | 2.05 USD |
December 2011 | 1.51 USD | 1.62 USD |
November 2011 | 1.58 USD | 1.70 USD |
October 2011 | 1.77 USD | 1.90 USD |
September 2011 | 1.45 USD | 1.56 USD |
August 2011 | 1.77 USD | 1.90 USD |
July 2011 | 2.26 USD | 2.43 USD |
June 2011 | 2.45 USD | 2.64 USD |
May 2011 | 2.46 USD | 2.65 USD |
April 2011 | 2.59 USD | 2.79 USD |
March 2011 | 1.92 USD | 2.07 USD |
February 2011 | 2.06 USD | 2.22 USD |
January 2011 | 1.84 USD | 1.98 USD |
December 2010 | 1.74 USD | 1.87 USD |
November 2010 | 1.85 USD | 1.99 USD |
October 2010 | 1.81 USD | 1.95 USD |
September 2010 | 1.87 USD | 2.01 USD |
August 2010 | 1.72 USD | 1.85 USD |
July 2010 | 2.42 USD | 2.60 USD |
June 2010 | 2.24 USD | 2.41 USD |
May 2010 | 2.78 USD | 2.99 USD |
April 2010 | 3.49 USD | 3.75 USD |
March 2010 | 2.14 USD | 2.30 USD |
February 2010 | 1.54 USD | 1.66 USD |
January 2010 | 1.84 USD | 1.98 USD |
December 2009 | 1.39 USD | 1.50 USD |
November 2009 | 1.04 USD | 1.12 USD |
October 2009 | 1.63 USD | 1.75 USD |
September 2009 | 2.16 USD | 2.32 USD |
August 2009 | 0.68 USD | 0.73 USD |
July 2009 | 0.46 USD | 0.49 USD |
June 2009 | 0.46 USD | 0.49 USD |
May 2009 | 0.63 USD | 0.68 USD |
April 2009 | 0.63 USD | 0.68 USD |
March 2009 | 0.30 USD | 0.32 USD |
February 2009 | 0.31 USD | 0.33 USD |
January 2009 | 0.31 USD | 0.33 USD |
December 2008 | 0.37 USD | 0.40 USD |
November 2008 | 0.55 USD | 0.59 USD |
October 2008 | 0.51 USD | 0.55 USD |
September 2008 | 1.60 USD | 1.72 USD |
August 2008 | 2.25 USD | 2.46 USD |
July 2008 | 2.29 USD | 2.50 USD |
June 2008 | 2.63 USD | 2.87 USD |
May 2008 | 3.65 USD | 4.02 USD |
April 2008 | 4.26 USD | 4.70 USD |
March 2008 | 5.16 USD | 5.69 USD |
February 2008 | 5.23 USD | 5.80 USD |
January 2008 | 6.81 USD | 7.55 USD |
December 2007 | 7.24 USD | 8.02 USD |
November 2007 | 7.65 USD | 8.51 USD |
October 2007 | 8.50 USD | 9.46 USD |
September 2007 | 7.63 USD | 8.49 USD |
August 2007 | 8.02 USD | 8.95 USD |
July 2007 | 7.21 USD | 8.05 USD |
June 2007 | 8.30 USD | 9.27 USD |
May 2007 | 9.17 USD | 10.27 USD |
April 2007 | 9.53 USD | 10.67 USD |
March 2007 | 9.31 USD | 10.42 USD |
February 2007 | 7.75 USD | 8.71 USD |
January 2007 | 7.96 USD | 8.94 USD |
December 2006 | 6.53 USD | 7.33 USD |
November 2006 | 5.57 USD | 6.28 USD |
October 2006 | 5.72 USD | 6.45 USD |
September 2006 | 5.68 USD | 6.41 USD |
August 2006 | 5.64 USD | 6.39 USD |
July 2006 | 5.93 USD | 6.72 USD |
June 2006 | 5.11 USD | 5.79 USD |
May 2006 | 5.81 USD | 6.62 USD |
April 2006 | 6.66 USD | 7.59 USD |
March 2006 | 7.37 USD | 8.40 USD |
February 2006 | 7.37 USD | 8.42 USD |
January 2006 | 7.75 USD | 8.86 USD |
December 2005 | 7.52 USD | 8.60 USD |
November 2005 | 6.81 USD | 7.81 USD |
October 2005 | 6.87 USD | 7.88 USD |
September 2005 | 8.08 USD | 9.27 USD |
August 2005 | 9.36 USD | 10.77 USD |
July 2005 | 9.78 USD | 11.25 USD |
June 2005 | 9.18 USD | 10.56 USD |
May 2005 | 8.91 USD | 10.28 USD |
April 2005 | 9.97 USD | 11.51 USD |
March 2005 | 10.97 USD | 12.67 USD |
February 2005 | 11.00 USD | 12.73 USD |
January 2005 | 10.94 USD | 12.66 USD |
December 2004 | 11.73 USD | 13.57 USD |
November 2004 | 11.24 USD | 13.13 USD |
October 2004 | 9.95 USD | 11.62 USD |
September 2004 | 8.91 USD | 10.42 USD |
August 2004 | 10.26 USD | 12.03 USD |
July 2004 | 8.91 USD | 10.43 USD |
June 2004 | 10.38 USD | 12.16 USD |
May 2004 | 10.50 USD | 12.33 USD |
April 2004 | 11.04 USD | 12.97 USD |
March 2004 | 10.90 USD | 12.80 USD |
February 2004 | 10.41 USD | 12.25 USD |
January 2004 | 10.71 USD | 12.61 USD |
December 2003 | 11.24 USD | 13.23 USD |
November 2003 | 9.62 USD | 11.34 USD |
October 2003 | 9.44 USD | 11.13 USD |
September 2003 | 8.67 USD | 10.22 USD |
August 2003 | 9.86 USD | 11.64 USD |
July 2003 | 9.55 USD | 11.28 USD |
June 2003 | 9.19 USD | 10.85 USD |
May 2003 | 9.47 USD | 11.20 USD |
April 2003 | 8.17 USD | 9.67 USD |
March 2003 | 6.66 USD | 7.88 USD |
February 2003 | 7.11 USD | 8.44 USD |
January 2003 | 7.42 USD | 8.80 USD |
December 2002 | 7.19 USD | 8.53 USD |
November 2002 | 7.45 USD | 8.86 USD |
October 2002 | 6.52 USD | 7.75 USD |
September 2002 | 8.06 USD | 9.58 USD |
August 2002 | 8.63 USD | 10.28 USD |
July 2002 | 8.89 USD | 10.59 USD |
June 2002 | 9.77 USD | 11.64 USD |
May 2002 | 10.26 USD | 12.25 USD |
April 2002 | 10.23 USD | 12.21 USD |
March 2002 | 10.63 USD | 12.68 USD |
February 2002 | 8.13 USD | 9.72 USD |
January 2002 | 7.79 USD | 9.31 USD |
December 2001 | 7.61 USD | 9.09 USD |
November 2001 | 7.41 USD | 8.88 USD |
October 2001 | 7.32 USD | 8.77 USD |
September 2001 | 9.67 USD | 11.58 USD |
August 2001 | 10.19 USD | 12.23 USD |
July 2001 | 11.16 USD | 13.39 USD |
June 2001 | 11.01 USD | 13.22 USD |
May 2001 | 11.01 USD | 13.23 USD |
April 2001 | 11.72 USD | 14.08 USD |
March 2001 | 11.80 USD | 14.18 USD |
February 2001 | 12.48 USD | 15.01 USD |
January 2001 | 11.86 USD | 14.27 USD |
December 2000 | 10.68 USD | 12.86 USD |
November 2000 | 10.05 USD | 12.09 USD |
October 2000 | 10.08 USD | 12.14 USD |
September 2000 | 7.58 USD | 9.14 USD |
August 2000 | 7.38 USD | 8.92 USD |
July 2000 | 7.07 USD | 8.53 USD |
June 2000 | 7.07 USD | 8.53 USD |
May 2000 | 7.59 USD | 9.19 USD |
April 2000 | 7.77 USD | 9.41 USD |
March 2000 | 8.50 USD | 10.28 USD |
February 2000 | 9.52 USD | 11.54 USD |
January 2000 | 9.20 USD | 11.16 USD |
December 1999 | 9.74 USD | 11.82 USD |
November 1999 | 9.29 USD | 11.27 USD |
October 1999 | 10.45 USD | 12.69 USD |
September 1999 | 10.36 USD | 12.58 USD |
August 1999 | 10.17 USD | 12.36 USD |
July 1999 | 10.93 USD | 13.29 USD |
June 1999 | 10.17 USD | 12.36 USD |
May 1999 | 9.79 USD | 11.93 USD |
April 1999 | 9.79 USD | 11.93 USD |
March 1999 | 9.61 USD | 11.71 USD |
February 1999 | 10.50 USD | 12.80 USD |
January 1999 | 9.96 USD | 12.14 USD |
December 1998 | 9.82 USD | 11.98 USD |
November 1998 | 9.78 USD | 11.93 USD |
October 1998 | 9.94 USD | 12.14 USD |
September 1998 | 11.88 USD | 21.77 USD |
August 1998 | 13.73 USD | 25.16 USD |
July 1998 | 14.86 USD | 27.24 USD |
June 1998 | 14.74 USD | 27.02 USD |
May 1998 | 14.19 USD | 26.04 USD |
April 1998 | 14.19 USD | 26.04 USD |
March 1998 | 13.83 USD | 25.38 USD |
February 1998 | 12.42 USD | 22.81 USD |
January 1998 | 11.50 USD | 21.12 USD |
December 1997 | 12.28 USD | 22.54 USD |
November 1997 | 12.21 USD | 22.43 USD |
October 1997 | 11.88 USD | 21.83 USD |
September 1997 | 11.91 USD | 21.88 USD |
August 1997 | 9.87 USD | 18.16 USD |
July 1997 | 9.52 USD | 17.51 USD |
June 1997 | 9.93 USD | 18.27 USD |
May 1997 | 8.62 USD | 15.86 USD |
April 1997 | 7.49 USD | 13.79 USD |
March 1997 | 8.08 USD | 14.88 USD |
February 1997 | 8.96 USD | 16.52 USD |
January 1997 | 8.84 USD | 16.30 USD |
December 1996 | 8.07 USD | 14.88 USD |
November 1996 | 7.71 USD | 14.22 USD |
October 1996 | 8.30 USD | 15.32 USD |
September 1996 | 8.60 USD | 15.86 USD |
GTN
Price: 6.32USD
Dividend Yield: 5.45%
Forward Dividend Yield: 5.14%
Payout Ratio: 45.07%
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.71 USD
P/E Ratio: 13.14
Exchange: NYQ
Sector: Communication Services
Industry: Broadcasting
Volume: 254523
Ebitda: 74.8 millionMarket Capitalization: 582.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 4