Gray Television, Inc. - Price History

Monthly price history for GTN (Gray Television, Inc.)

DateAdjusted priceReal 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

52 week price:
5.37
13.89

Dividend Yield: 5.45%

5-year range yield:
1.41%
5.59%

Forward Dividend Yield: 5.14%

Payout Ratio: 45.07%

Payout Ratio Range:
2.17%
127.30%

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 million

Market Capitalization: 582.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 4

Links: