Gray Media, Inc. GTN
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$4,500,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,50 | 0,00 % | $4,53 | $4,56 | $4,43 | 192,60K |
| 2026-09-30 | $4,50 | -0,22 % | $4,54 | $4,61 | $4,48 | 1,44M |
| 2026-09-29 | $4,51 | -1,74 % | $4,59 | $4,65 | $4,51 | 735,60K |
| 2026-09-28 | $4,59 | +0,22 % | $4,65 | $4,79 | $4,57 | 936,30K |
| 2026-09-25 | $4,58 | +0,22 % | $4,52 | $4,61 | $4,50 | 975,60K |
| 2026-09-24 | $4,57 | -0,22 % | $4,55 | $4,64 | $4,52 | 994,00K |
| 2026-09-23 | $4,58 | -1,51 % | $4,58 | $4,64 | $4,50 | 772,30K |
| 2026-09-22 | $4,65 | +0,65 % | $4,71 | $4,73 | $4,58 | 969,10K |
| 2026-09-21 | $4,62 | +4,05 % | $4,50 | $4,80 | $4,50 | 1,28M |
| 2026-09-18 | $4,44 | -4,10 % | $4,62 | $4,68 | $4,44 | 2,09M |
| 2026-09-17 | $4,63 | -2,73 % | $4,85 | $4,85 | $4,63 | 714,50K |
| 2026-09-16 | $4,76 | -0,42 % | $4,84 | $4,84 | $4,65 | 742,70K |
| 2026-09-15 | $4,78 | -2,85 % | $4,79 | $4,83 | $4,69 | 1,16M |
| 2026-09-14 | $4,92 | +1,44 % | $4,96 | $5,01 | $4,89 | 810,60K |
| 2026-09-11 | $4,85 | -0,41 % | $4,89 | $5,00 | $4,82 | 913,40K |
| 2026-09-10 | $4,87 | +2,10 % | $4,79 | $4,89 | $4,73 | 605,70K |
| 2026-09-09 | $4,77 | 0,00 % | $4,78 | $4,79 | $4,66 | 1,07M |
| 2026-09-08 | $4,77 | -3,64 % | $4,90 | $5,05 | $4,77 | 1,04M |
| 2026-09-04 | $4,95 | -0,60 % | $4,96 | $4,97 | $4,88 | 545,90K |
| 2026-09-03 | $4,98 | +1,01 % | $5,03 | $5,13 | $4,94 | 671,50K |
| 2026-09-02 | $4,93 | +4,01 % | $4,74 | $5,01 | $4,74 | 1,03M |
| 2026-09-01 | $4,74 | -2,87 % | $4,86 | $4,94 | $4,71 | 1,18M |
| 2026-08-31 | $4,88 | +1,04 % | $4,85 | $4,91 | $4,74 | 1,32M |
| 2026-08-28 | $4,83 | +0,84 % | $4,79 | $4,89 | $4,77 | 1,01M |
| 2026-08-27 | $4,79 | -2,64 % | $4,85 | $4,89 | $4,75 | 769,60K |
| 2026-08-26 | $4,92 | -1,99 % | $4,98 | $4,99 | $4,86 | 507,30K |
| 2026-08-25 | $5,02 | +2,03 % | $4,87 | $5,05 | $4,83 | 628,00K |
| 2026-08-24 | $4,92 | -0,40 % | $5,03 | $5,05 | $4,92 | 583,90K |
| 2026-08-21 | $4,94 | +0,61 % | $4,90 | $5,04 | $4,83 | 1,52M |
| 2026-08-20 | $4,91 | -1,80 % | $4,92 | $4,99 | $4,80 | 742,80K |
| 2026-08-19 | $5,00 | +2,88 % | $4,89 | $5,10 | $4,89 | 1,19M |
| 2026-08-18 | $4,86 | -2,41 % | $5,05 | $5,15 | $4,86 | 1,25M |
| 2026-08-17 | $4,98 | -4,60 % | $5,16 | $5,20 | $4,96 | 985,10K |
| 2026-08-14 | $5,22 | +3,37 % | $5,02 | $5,30 | $5,02 | 1,02M |
| 2026-08-13 | $5,05 | +4,34 % | $4,94 | $5,07 | $4,92 | 876,00K |
| 2026-08-12 | $4,84 | +1,68 % | $4,83 | $4,89 | $4,70 | 799,30K |
| 2026-08-11 | $4,76 | -4,42 % | $4,96 | $4,96 | $4,76 | 1,30M |
| 2026-08-10 | $4,98 | -7,26 % | $5,35 | $5,37 | $4,88 | 1,91M |
| 2026-08-07 | $5,37 | +25,47 % | $4,75 | $5,47 | $4,75 | 4,32M |
| 2026-08-06 | $4,28 | -1,61 % | $4,35 | $4,58 | $4,27 | 1,63M |
| 2026-08-05 | $4,35 | +1,40 % | $4,30 | $4,36 | $4,24 | 1,21M |
| 2026-08-04 | $4,29 | +1,66 % | $4,21 | $4,31 | $4,19 | 1,17M |
| 2026-08-03 | $4,22 | +4,46 % | $4,12 | $4,33 | $4,11 | 1,68M |
| 2026-07-31 | $4,04 | -0,49 % | $4,05 | $4,07 | $3,96 | 724,00K |
| 2026-07-30 | $4,06 | -4,47 % | $4,25 | $4,25 | $3,94 | 1,18M |
| 2026-07-29 | $4,25 | +1,43 % | $4,23 | $4,35 | $4,19 | 1,12M |
| 2026-07-28 | $4,19 | +5,28 % | $4,07 | $4,23 | $4,06 | 1,26M |
| 2026-07-27 | $3,98 | +0,51 % | $4,02 | $4,08 | $3,96 | 785,30K |
| 2026-07-24 | $3,96 | +1,80 % | $3,88 | $4,06 | $3,88 | 868,60K |
| 2026-07-23 | $3,89 | -2,75 % | $3,91 | $3,99 | $3,76 | 1,20M |
| 2026-07-22 | $4,00 | -2,20 % | $4,14 | $4,14 | $3,90 | 729,80K |
| 2026-07-21 | $4,09 | 0,00 % | $4,09 | $4,15 | $4,02 | 1,11M |
| 2026-07-20 | $4,09 | +3,28 % | $3,94 | $4,17 | $3,92 | 1,42M |
| 2026-07-17 | $3,96 | -1,98 % | $4,06 | $4,16 | $3,91 | 847,60K |
| 2026-07-16 | $4,04 | -0,49 % | $4,12 | $4,13 | $4,00 | 1,49M |
| 2026-07-15 | $4,06 | +6,56 % | $3,81 | $4,24 | $3,81 | 1,59M |
| 2026-07-14 | $3,81 | -2,31 % | $3,86 | $3,91 | $3,80 | 653,40K |
| 2026-07-13 | $3,90 | +3,17 % | $3,82 | $3,96 | $3,82 | 1,03M |
| 2026-07-10 | $3,78 | +0,27 % | $3,83 | $3,83 | $3,74 | 501,80K |
| 2026-07-09 | $3,77 | 0,00 % | $3,73 | $3,86 | $3,68 | 1,08M |
| 2026-07-08 | $3,77 | -3,33 % | $3,86 | $3,86 | $3,70 | 1,37M |
| 2026-07-07 | $3,90 | -2,74 % | $4,09 | $4,15 | $3,90 | 1,26M |
| 2026-07-06 | $4,01 | -2,43 % | $4,08 | $4,12 | $3,97 | 1,20M |
| 2026-07-02 | $4,11 | +3,01 % | $4,04 | $4,14 | $3,93 | 2,30M |
| 2026-07-01 | $3,99 | +0,50 % | $3,99 | $4,33 | $3,98 | 1,95M |
| 2026-06-30 | $3,97 | +1,02 % | $3,87 | $4,09 | $3,82 | 1,16M |
| 2026-06-29 | $3,93 | +3,42 % | $3,81 | $3,97 | $3,75 | 1,22M |
| 2026-06-26 | $3,80 | +6,15 % | $3,59 | $3,86 | $3,55 | 2,49M |
| 2026-06-25 | $3,58 | -9,37 % | $3,91 | $3,94 | $3,57 | 1,40M |
| 2026-06-24 | $3,95 | +0,51 % | $3,91 | $4,08 | $3,88 | 795,70K |
| 2026-06-23 | $3,93 | +2,34 % | $3,83 | $3,93 | $3,82 | 962,10K |
| 2026-06-22 | $3,84 | +1,32 % | $3,83 | $3,89 | $3,81 | 1,00M |
| 2026-06-18 | $3,79 | +1,61 % | $3,67 | $3,90 | $3,67 | 3,52M |
| 2026-06-17 | $3,73 | -4,36 % | $3,88 | $4,00 | $3,73 | 1,85M |
| 2026-06-16 | $3,90 | +2,63 % | $3,80 | $3,92 | $3,80 | 1,45M |
| 2026-06-15 | $3,80 | -3,06 % | $3,93 | $3,99 | $3,78 | 1,78M |
| 2026-06-12 | $3,92 | -3,45 % | $4,04 | $4,07 | $3,86 | 1,70M |
| 2026-06-11 | $4,06 | +0,50 % | $4,04 | $4,14 | $4,00 | 880,00K |
| 2026-06-10 | $4,04 | -0,74 % | $4,10 | $4,14 | $4,02 | 1,36M |
| 2026-06-09 | $4,07 | +2,01 % | $4,06 | $4,15 | $4,03 | 926,50K |
| 2026-06-08 | $3,99 | -0,50 % | $4,00 | $4,03 | $3,94 | 969,20K |
| 2026-06-05 | $4,01 | -0,50 % | $4,03 | $4,07 | $3,95 | 829,60K |
| 2026-06-04 | $4,03 | +4,68 % | $3,94 | $4,12 | $3,93 | 1,22M |
| 2026-06-03 | $3,85 | -4,23 % | $3,98 | $4,01 | $3,82 | 1,37M |
| 2026-06-02 | $4,02 | -1,23 % | $4,03 | $4,08 | $3,94 | 1,18M |
| 2026-06-01 | $4,07 | +1,50 % | $3,98 | $4,13 | $3,97 | 1,26M |
| 2026-05-29 | $4,01 | -3,84 % | $4,15 | $4,16 | $3,95 | 1,39M |
| 2026-05-28 | $4,17 | +0,97 % | $4,15 | $4,20 | $4,09 | 785,00K |
| 2026-05-27 | $4,13 | +1,47 % | $4,14 | $4,27 | $4,11 | 779,40K |
| 2026-05-26 | $4,07 | 0,00 % | $4,13 | $4,21 | $3,97 | 1,26M |