Gray Television Inc (GTN.A)
8.05
-0.03
(-0.37%)
USD |
NYSE |
Nov 04, 16:00
7.52
-0.53
(-6.58%)
Pre-Market: 20:00
Gray Television Price: 8.05 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 8.10 | 8.400 | 7.50 | 8.05 | 4569.00 |
| Nov 01, 2024 | 8.57 | 8.57 | 7.91 | 8.08 | 1686.00 |
| Oct 31, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 732.00 |
| Oct 30, 2024 | 7.82 | 7.956 | 7.82 | 7.91 | 1570.00 |
| Oct 29, 2024 | 7.810 | 7.810 | 7.810 | 7.810 | 0.000 |
| Oct 28, 2024 | 7.76 | 7.810 | 7.76 | 7.810 | 607.00 |
| Oct 25, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 664.00 |
| Oct 24, 2024 | 7.82 | 7.825 | 7.76 | 7.76 | 985.00 |
| Oct 23, 2024 | 7.23 | 7.44 | 7.23 | 7.41 | 1022.00 |
| Oct 22, 2024 | 7.34 | 7.34 | 7.225 | 7.225 | 901.00 |
| Oct 21, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 645.00 |
| Oct 18, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 587.00 |
| Oct 17, 2024 | 7.63 | 7.63 | 7.22 | 7.22 | 2205.00 |
| Oct 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 540.00 |
| Oct 15, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 486.00 |
| Oct 14, 2024 | 7.63 | 7.63 | 7.288 | 7.45 | 1117.00 |
| Oct 11, 2024 | 7.36 | 7.48 | 7.23 | 7.27 | 3836.00 |
| Oct 10, 2024 | 7.30 | 7.57 | 7.30 | 7.36 | 3342.00 |
| Oct 09, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 0.000 |
| Oct 08, 2024 | 7.26 | 7.52 | 7.26 | 7.32 | 8233.00 |
| Oct 07, 2024 | 7.39 | 7.40 | 7.05 | 7.36 | 3598.00 |
| Oct 04, 2024 | 7.00 | 7.375 | 7.00 | 7.20 | 2487.00 |
| Oct 03, 2024 | 7.15 | 7.30 | 6.76 | 7.05 | 4895.00 |
| Oct 02, 2024 | 7.12 | 7.25 | 6.87 | 6.92 | 2896.00 |
| Oct 01, 2024 | 6.94 | 7.84 | 6.94 | 7.36 | 11530.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.954
Minimum
Apr 19 2024
23.21
Maximum
Mar 02 2022
13.85
Average
13.22
Median
Price Benchmarks
| The E W Scripps Co | 2.270 |
| Nexstar Media Group Inc | 173.54 |
| Sinclair Inc | 16.94 |
| Tegna Inc | 16.15 |
| CuriosityStream Inc | 2.39 |
Price Related Metrics
| PE Ratio | 115.00 |
| PS Ratio | 0.2282 |
| Price to Book Value | 0.3904 |
| Price to Free Cash Flow | 9.827 |
| Earnings Yield | 0.87% |
| Market Cap | 802.32M |
| Operating PE Ratio | 1.484 |
| Normalized PE Ratio | 11.90 |