Gray Television IncNYSE:GTN
- LAST PRICE5.6900
- TODAY'S CHANGE (%)-0.3000 (-5.0083%)
- Bid / Lots5.7200/ 5
- Ask / Lots6.0300/ 1
- Open / Previous Close5.9800 / 5.9900
- Day Range
- 52 Week Range
- Volume1,923,707
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | GTN |
|---|---|---|
| 09:32 ET | 5272 | 6.02 |
| 09:34 ET | 1670 | 5.95 |
| 09:36 ET | 1738 | 5.9 |
| 09:38 ET | 2106 | 5.8925 |
| 09:39 ET | 979 | 5.8894 |
| 09:41 ET | 2877 | 5.905 |
| 09:43 ET | 13076 | 5.9353 |
| 09:45 ET | 3988 | 5.91 |
| 09:48 ET | 8698 | 5.92 |
| 09:50 ET | 1069 | 5.9195 |
| 09:52 ET | 2100 | 5.91 |
| 09:54 ET | 1050 | 5.91 |
| 09:56 ET | 7581 | 5.91 |
| 09:57 ET | 1630 | 5.885 |
| 09:59 ET | 787 | 5.875 |
| 10:01 ET | 1433 | 5.87 |
| 10:03 ET | 12520 | 5.865 |
| 10:06 ET | 4568 | 5.875 |
| 10:08 ET | 556 | 5.875 |
| 10:10 ET | 1964 | 5.8625 |
| 10:12 ET | 2140 | 5.86 |
| 10:14 ET | 850 | 5.85 |
| 10:15 ET | 2729 | 5.865 |
| 10:17 ET | 1576 | 5.875 |
| 10:19 ET | 3757 | 5.87 |
| 10:21 ET | 1100 | 5.865 |
| 10:24 ET | 1866 | 5.8525 |
| 10:26 ET | 44526 | 5.935 |
| 10:28 ET | 6125 | 5.94 |
| 10:30 ET | 919 | 5.945 |
| 10:32 ET | 1580 | 5.94 |
| 10:33 ET | 4704 | 5.91 |
| 10:35 ET | 4582 | 5.89 |
| 10:37 ET | 500 | 5.89 |
| 10:39 ET | 3381 | 5.9 |
| 10:42 ET | 13839 | 5.92 |
| 10:44 ET | 3360 | 5.91 |
| 10:46 ET | 2864 | 5.91 |
| 10:48 ET | 100 | 5.91 |
| 10:50 ET | 1779 | 5.91 |
| 10:51 ET | 925 | 5.9097 |
| 10:53 ET | 1105 | 5.9 |
| 10:55 ET | 3008 | 5.895 |
| 10:57 ET | 800 | 5.895 |
| 11:00 ET | 27372 | 5.905 |
| 11:02 ET | 760 | 5.905 |
| 11:04 ET | 1400 | 5.905 |
| 11:06 ET | 300 | 5.905 |
| 11:08 ET | 25166 | 5.915 |
| 11:09 ET | 3518 | 5.92 |
| 11:11 ET | 5426 | 5.915 |
| 11:13 ET | 22045 | 5.925 |
| 11:15 ET | 1132 | 5.935 |
| 11:18 ET | 857 | 5.935 |
| 11:20 ET | 3000 | 5.9525 |
| 11:22 ET | 8693 | 5.955 |
| 11:24 ET | 2600 | 5.955 |
| 11:26 ET | 800 | 5.9525 |
| 11:27 ET | 200 | 5.954 |
| 11:29 ET | 10918 | 5.975 |
| 11:31 ET | 6188 | 5.955 |
| 11:33 ET | 4256 | 5.9673 |
| 11:36 ET | 826 | 5.96 |
| 11:38 ET | 200 | 5.955 |
| 11:40 ET | 307 | 5.9503 |
| 11:42 ET | 807 | 5.95 |
| 11:44 ET | 800 | 5.96 |
| 11:45 ET | 1563 | 5.955 |
| 11:47 ET | 300 | 5.955 |
| 11:49 ET | 200 | 5.955 |
| 11:51 ET | 400 | 5.955 |
| 11:54 ET | 12390 | 5.95 |
| 11:56 ET | 7742 | 5.98 |
| 11:58 ET | 1336 | 5.975 |
| 12:00 ET | 1784 | 5.9725 |
| 12:02 ET | 5684 | 5.995 |
| 12:03 ET | 100 | 5.995 |
| 12:05 ET | 3080 | 6.005 |
| 12:07 ET | 4512 | 6.01 |
| 12:09 ET | 2272 | 6.015 |
| 12:12 ET | 16160 | 6 |
| 12:14 ET | 800 | 6 |
| 12:16 ET | 7719 | 6 |
| 12:18 ET | 8100 | 5.98 |
| 12:20 ET | 2291 | 5.96 |
| 12:21 ET | 2700 | 5.95 |
| 12:23 ET | 13094 | 5.93 |
| 12:25 ET | 1100 | 5.93 |
| 12:27 ET | 4463 | 5.9308 |
| 12:30 ET | 200 | 5.93 |
| 12:32 ET | 1000 | 5.92 |
| 12:34 ET | 1308 | 5.9 |
| 12:36 ET | 2940 | 5.92 |
| 12:38 ET | 270 | 5.92 |
| 12:39 ET | 11095 | 5.9 |
| 12:41 ET | 3946 | 5.89 |
| 12:43 ET | 700 | 5.89 |
| 12:45 ET | 6806 | 5.9 |
| 12:48 ET | 1500 | 5.9 |
| 12:50 ET | 4046 | 5.91 |
| 12:52 ET | 200 | 5.91 |
| 12:54 ET | 2182 | 5.885 |
| 12:56 ET | 505 | 5.87 |
| 12:57 ET | 2173 | 5.87 |
| 12:59 ET | 9880 | 5.895 |
| 01:01 ET | 800 | 5.87 |
| 01:03 ET | 28983 | 5.875 |
| 01:06 ET | 933 | 5.87 |
| 01:08 ET | 420 | 5.87 |
| 01:10 ET | 1134 | 5.865 |
| 01:12 ET | 5885 | 5.87 |
| 01:14 ET | 7951 | 5.895 |
| 01:15 ET | 1273 | 5.89 |
| 01:17 ET | 5204 | 5.9 |
| 01:19 ET | 3254 | 5.9099 |
| 01:21 ET | 1075 | 5.895 |
| 01:24 ET | 200 | 5.895 |
| 01:26 ET | 6953 | 5.915 |
| 01:28 ET | 810 | 5.92 |
| 01:30 ET | 1033 | 5.915 |
| 01:32 ET | 5055 | 5.915 |
| 01:33 ET | 4400 | 5.9188 |
| 01:35 ET | 1866 | 5.9 |
| 01:37 ET | 4923 | 5.875 |
| 01:39 ET | 400 | 5.875 |
| 01:42 ET | 1310 | 5.865 |
| 01:44 ET | 12209 | 5.865 |
| 01:46 ET | 3302 | 5.855 |
| 01:48 ET | 2601 | 5.865 |
| 01:50 ET | 600 | 5.86 |
| 01:51 ET | 2282 | 5.855 |
| 01:53 ET | 1000 | 5.85 |
| 01:55 ET | 13984 | 5.845 |
| 01:57 ET | 1731 | 5.845 |
| 02:00 ET | 3921 | 5.83 |
| 02:02 ET | 1964 | 5.82 |
| 02:04 ET | 3401 | 5.81 |
| 02:06 ET | 1506 | 5.81 |
| 02:08 ET | 4776 | 5.805 |
| 02:09 ET | 64771 | 5.78 |
| 02:11 ET | 23827 | 5.7759 |
| 02:13 ET | 12401 | 5.76 |
| 02:15 ET | 16356 | 5.73 |
| 02:18 ET | 6046 | 5.73 |
| 02:20 ET | 4423 | 5.725 |
| 02:22 ET | 200 | 5.72 |
| 02:24 ET | 5782 | 5.71 |
| 02:26 ET | 4967 | 5.715 |
| 02:27 ET | 19092 | 5.7 |
| 02:29 ET | 54346 | 5.69 |
| 02:31 ET | 23084 | 5.69 |
| 02:33 ET | 23934 | 5.695 |
| 02:36 ET | 7144 | 5.69 |
| 02:38 ET | 18896 | 5.685 |
| 02:40 ET | 16527 | 5.705 |
| 02:42 ET | 10321 | 5.7 |
| 02:44 ET | 117046 | 5.695 |
| 02:45 ET | 9302 | 5.685 |
| 02:47 ET | 8004 | 5.685 |
| 02:49 ET | 10765 | 5.68 |
| 02:51 ET | 7475 | 5.675 |
| 02:54 ET | 4717 | 5.6619 |
| 02:56 ET | 16078 | 5.655 |
| 02:58 ET | 19285 | 5.635 |
| 03:00 ET | 5731 | 5.63 |
| 03:02 ET | 11847 | 5.64 |
| 03:03 ET | 7043 | 5.645 |
| 03:05 ET | 7112 | 5.66 |
| 03:07 ET | 16130 | 5.645 |
| 03:09 ET | 5307 | 5.655 |
| 03:12 ET | 150 | 5.655 |
| 03:14 ET | 19945 | 5.675 |
| 03:16 ET | 26013 | 5.68 |
| 03:18 ET | 12451 | 5.68 |
| 03:20 ET | 10516 | 5.665 |
| 03:21 ET | 500 | 5.66 |
| 03:23 ET | 5920 | 5.67 |
| 03:25 ET | 5058 | 5.675 |
| 03:27 ET | 8565 | 5.665 |
| 03:30 ET | 1781 | 5.66 |
| 03:32 ET | 6007 | 5.66 |
| 03:34 ET | 7756 | 5.67 |
| 03:36 ET | 11169 | 5.66 |
| 03:38 ET | 18591 | 5.655 |
| 03:39 ET | 10348 | 5.655 |
| 03:41 ET | 800 | 5.66 |
| 03:43 ET | 21763 | 5.665 |
| 03:45 ET | 1727 | 5.6657 |
| 03:48 ET | 2076 | 5.665 |
| 03:50 ET | 6378 | 5.66 |
| 03:52 ET | 21170 | 5.645 |
| 03:54 ET | 61022 | 5.625 |
| 03:56 ET | 38559 | 5.655 |
| 03:57 ET | 12417 | 5.655 |
| 03:59 ET | 239001 | 5.69 |
Today
May 20, 2024
Gray Television Commences Cash Tender Offer for Its 5.875% Senior Notes Due 2026, from 8:20AM ET on Monday May 20, 2024 by Dow Jones
8:20AM ET on Monday May 20, 2024 by Dow JonesGray Announces Private Offering of Senior Secured Notes, from 8:19AM ET on Monday May 20, 2024 by Dow Jones
8:19AM ET on Monday May 20, 2024 by Dow Jones
May 15, 2024
May 8, 2024
GRAY ANNOUNCES QUARTERLY CASH DIVIDEND OF $0.08 PER SHARE, from 4:30PM ET on Wednesday May 08, 2024 by Dow Jones
4:30PM ET on Wednesday May 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Gray Television Inc | 612.0M | -48.9x | --- |
Sinclair Inc | 889.4M | -1.8x | --- |
AMC Networks Inc | 789.3M | 4.6x | -8.74% |
iHeartMedia Inc | 144.4M | -0.2x | --- |
E W Scripps Co | 248.5M | -0.2x | --- |
Tegna Inc | 2.4B | 4.9x | +4.33% |
Company Information
Gray Television, Inc. is a multimedia company that owns local television stations and digital assets in the United States. The Company operates through two segments: broadcasting and production companies. The broadcasting segment operates television stations in local markets in the United States. The production companies segment includes the production of television and event content. It serves approximately 113 television markets in the United States. Its portfolio includes approximately 79 markets with the top-rated television station and 102 markets with the first and/or second rated television station. It also owns video program companies Raycom Sports, Tupelo Media Group, PowerNation Studios, as well as the studio production facilities Assembly Atlanta and Third Rail Studios. Its network affiliations include the Big Four networks and many smaller networks. Its stations also provide content through digital platforms, including a local station Website and one or more digital apps.
Contact Information
- Headquarters
- 4370 Peachtree Rd NEATLANTA, GA, United States 30319-3054
- Phone
- 404-266-8333
- Fax
- 404-261-9607
Executives
- Executive Chairman of the Board, Chief Executive Officer
- Hilton Howell
- President, Co-Chief Executive Officer, Director
- Donald Laplatney
- Chief Financial Officer, Executive Vice President
- James Ryan
- Chief Operating Officer, Executive Vice President
- Sandra Breland
- Chief Financial Officer, Executive Vice President
- Jeff Gignac
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $612.0M |
|---|---|
Revenue (TTM) | $3.3B |
Shares Outstanding | 99.1M |
Dividend Yield | 5.62% |
Annual Dividend Rate | 0.3200 USD |
Ex-Dividend Date | 06-14-24 |
Pay Date | 06-28-24 |
Beta | 1.49 |
EPS | $-0.12 |
Book Value | $27.48 |
P/E Ratio | -48.9x |
Price/Sales (TTM) | 0.2 |
Price/Cash Flow (TTM) | 1.8x |
Operating Margin | 12.44% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
