Gray Media, Inc. Class A GTN.A
NYSE · United States · Consumer Services
$6.10+0.89 (+17.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-28 | $5.21 | -13.88% | $5.65 | $5.65 | $5.21 | 1.10K |
| 2026-10-27 | $6.05 | -6.64% | $5.98 | $6.05 | $5.68 | 2.20K |
| 2026-10-26 | $6.48 | +7.11% | $5.68 | $6.89 | $5.15 | 14.00K |
| 2026-10-23 | $6.05 | +0.17% | $5.60 | $6.05 | $5.53 | 1.70K |
| 2026-10-22 | $6.04 | -12.46% | $7.18 | $7.18 | $6.04 | 4.10K |
| 2026-10-21 | $6.90 | +7.81% | $5.80 | $7.09 | $5.76 | 13.60K |
| 2026-10-20 | $6.40 | +8.47% | $6.40 | $6.40 | $6.40 | 400 |
| 2026-10-19 | $5.90 | +2.08% | $5.90 | $5.90 | $5.90 | 400 |
| 2026-10-16 | $5.78 | +3.58% | $5.85 | $5.85 | $5.50 | 1.90K |
| 2026-10-15 | $5.58 | +6.29% | $5.33 | $5.58 | $5.33 | 600 |
| 2026-10-14 | $5.25 | -2.05% | $5.38 | $5.81 | $4.82 | 4.70K |
| 2026-10-13 | $5.36 | +7.63% | $5.23 | $6.40 | $5.19 | 23.60K |
| 2026-10-12 | $4.98 | -0.99% | $4.64 | $4.98 | $4.57 | 4.00K |
| 2026-10-09 | $5.03 | 0.00% | $5.03 | $5.03 | $5.03 | 0 |
| 2026-10-08 | $5.03 | -3.64% | $5.06 | $5.42 | $5.03 | 2.30K |
| 2026-10-07 | $5.22 | -0.19% | $5.20 | $5.28 | $4.82 | 3.40K |
| 2026-10-06 | $5.23 | +5.87% | $5.23 | $5.23 | $5.23 | 900 |
| 2026-10-05 | $4.94 | -5.00% | $4.98 | $5.30 | $4.75 | 2.20K |
| 2026-10-02 | $5.20 | -1.14% | $5.75 | $5.79 | $4.71 | 3.20K |
| 2026-10-01 | $5.26 | +11.68% | $5.39 | $5.50 | $5.12 | 5.40K |
| 2026-09-30 | $4.71 | -5.04% | $4.71 | $4.71 | $4.71 | 1.30K |
| 2026-09-29 | $4.96 | 0.00% | $4.96 | $4.96 | $4.96 | 0 |
| 2026-09-28 | $4.96 | -7.12% | $5.21 | $5.21 | $4.86 | 1.50K |
| 2026-09-25 | $5.34 | -2.02% | $5.34 | $5.34 | $5.34 | 300 |
| 2026-09-24 | $5.45 | +12.60% | $5.17 | $5.56 | $4.87 | 5.00K |
| 2026-09-23 | $4.84 | -6.92% | $4.84 | $4.84 | $4.84 | 400 |
| 2026-09-22 | $5.20 | -0.76% | $5.20 | $5.20 | $5.20 | 400 |
| 2026-09-21 | $5.24 | +2.75% | $5.11 | $5.24 | $5.11 | 1.50K |
| 2026-09-18 | $5.10 | -12.67% | $5.10 | $5.10 | $5.10 | 28.40K |
| 2026-09-17 | $5.84 | 0.00% | $5.84 | $5.84 | $5.84 | 0 |
| 2026-09-16 | $5.84 | 0.00% | $5.84 | $5.84 | $5.84 | 0 |
| 2026-09-15 | $5.84 | 0.00% | $5.84 | $5.84 | $5.84 | 0 |
| 2026-09-14 | $5.84 | +0.52% | $5.31 | $5.84 | $5.31 | 3.20K |
| 2026-09-11 | $5.81 | -2.68% | $5.81 | $5.81 | $5.81 | 200 |
| 2026-09-10 | $5.97 | 0.00% | $5.97 | $5.97 | $5.97 | 0 |
| 2026-09-09 | $5.97 | 0.00% | $5.97 | $5.97 | $5.97 | 0 |
| 2026-09-08 | $5.97 | 0.00% | $5.97 | $5.97 | $5.97 | 0 |
| 2026-09-04 | $5.97 | 0.00% | $5.97 | $5.97 | $5.97 | 0 |
| 2026-09-03 | $5.97 | +1.36% | $6.15 | $6.15 | $5.97 | 900 |
| 2026-09-02 | $5.89 | -0.17% | $5.92 | $5.92 | $5.50 | 1.10K |
| 2026-09-01 | $5.90 | +1.55% | $5.50 | $5.90 | $5.50 | 2.60K |
| 2026-08-31 | $5.81 | -3.81% | $6.41 | $6.41 | $5.81 | 1.20K |
| 2026-08-28 | $6.04 | -9.17% | $6.32 | $6.32 | $6.04 | 1.90K |
| 2026-08-27 | $6.65 | -5.14% | $6.77 | $6.77 | $6.21 | 5.60K |
| 2026-08-26 | $7.01 | +21.07% | $5.75 | $8.13 | $5.75 | 28.80K |
| 2026-08-25 | $5.79 | -5.70% | $6.27 | $6.27 | $5.79 | 1.10K |
| 2026-08-24 | $6.14 | +8.87% | $6.87 | $6.89 | $6.14 | 4.80K |
| 2026-08-21 | $5.64 | 0.00% | $5.64 | $5.64 | $5.64 | 0 |
| 2026-08-20 | $5.64 | +1.08% | $5.64 | $5.64 | $5.64 | 1.10K |
| 2026-08-19 | $5.58 | -4.29% | $5.58 | $5.58 | $5.58 | 300 |
| 2026-08-18 | $5.83 | 0.00% | $5.83 | $5.83 | $5.83 | 0 |
| 2026-08-17 | $5.83 | -1.85% | $5.83 | $5.83 | $5.83 | 500 |
| 2026-08-14 | $5.94 | 0.00% | $5.94 | $5.94 | $5.94 | 0 |
| 2026-08-13 | $5.94 | 0.00% | $5.94 | $5.94 | $5.94 | 0 |
| 2026-08-12 | $5.94 | +2.41% | $5.94 | $5.94 | $5.94 | 200 |
| 2026-08-11 | $5.80 | 0.00% | $5.80 | $5.80 | $5.80 | 0 |
| 2026-08-10 | $5.80 | -1.36% | $6.00 | $6.11 | $5.80 | 4.40K |
| 2026-08-07 | $5.88 | -11.04% | $6.15 | $6.68 | $5.50 | 9.30K |
| 2026-08-06 | $6.61 | 0.00% | $6.61 | $6.61 | $6.61 | 0 |
| 2026-08-05 | $6.61 | 0.00% | $6.61 | $6.61 | $6.61 | 600 |
| 2026-08-04 | $6.61 | -2.79% | $6.75 | $6.75 | $6.61 | 800 |
| 2026-08-03 | $6.80 | 0.00% | $6.60 | $7.09 | $6.60 | 3.20K |
| 2026-07-31 | $6.80 | 0.00% | $6.80 | $6.80 | $6.80 | 0 |
| 2026-07-30 | $6.80 | 0.00% | $6.52 | $7.06 | $6.52 | 1.80K |
| 2026-07-29 | $6.80 | +4.29% | $6.81 | $6.81 | $6.80 | 800 |
| 2026-07-28 | $6.52 | -2.69% | $6.52 | $6.52 | $6.52 | 800 |
| 2026-07-27 | $6.70 | -2.90% | $6.52 | $6.70 | $6.52 | 900 |
| 2026-07-24 | $6.90 | +3.45% | $6.90 | $6.90 | $6.90 | 400 |
| 2026-07-23 | $6.67 | 0.00% | $6.67 | $6.67 | $6.67 | 0 |
| 2026-07-22 | $6.67 | -9.86% | $7.21 | $7.21 | $6.67 | 2.00K |
| 2026-07-21 | $7.40 | -12.43% | $7.40 | $7.40 | $7.40 | 1.00K |
| 2026-07-20 | $8.45 | +13.58% | $8.15 | $8.62 | $8.09 | 3.70K |
| 2026-07-17 | $7.44 | 0.00% | $7.44 | $7.44 | $7.44 | 0 |
| 2026-07-16 | $7.44 | 0.00% | $7.44 | $7.44 | $7.44 | 0 |
| 2026-07-15 | $7.44 | -0.53% | $7.44 | $7.44 | $7.44 | 400 |
| 2026-07-14 | $7.48 | -1.32% | $7.48 | $7.48 | $7.48 | 900 |
| 2026-07-13 | $7.58 | +6.61% | $7.01 | $7.58 | $7.01 | 900 |
| 2026-07-10 | $7.11 | -5.20% | $7.11 | $7.11 | $7.11 | 600 |
| 2026-07-09 | $7.50 | 0.00% | $7.50 | $7.50 | $7.50 | 0 |
| 2026-07-08 | $7.50 | 0.00% | $7.50 | $7.50 | $7.50 | 0 |
| 2026-07-07 | $7.50 | 0.00% | $7.50 | $7.50 | $7.50 | 0 |
| 2026-07-06 | $7.50 | +5.93% | $7.50 | $7.50 | $7.50 | 500 |
| 2026-07-02 | $7.08 | 0.00% | $7.08 | $7.08 | $7.08 | 0 |
| 2026-07-01 | $7.08 | +1.14% | $7.20 | $7.54 | $7.08 | 7.40K |
| 2026-06-30 | $7.00 | +0.57% | $7.00 | $7.00 | $7.00 | 1.10K |
| 2026-06-29 | $6.96 | +0.72% | $7.68 | $8.00 | $6.96 | 6.00K |
| 2026-06-26 | $6.91 | -11.41% | $7.52 | $7.52 | $6.91 | 1.20K |
| 2026-06-25 | $7.80 | +11.43% | $7.05 | $8.39 | $7.05 | 5.00K |
| 2026-06-24 | $7.00 | -14.63% | $7.41 | $9.29 | $7.00 | 13.40K |
| 2026-06-23 | $8.20 | +8.18% | $8.20 | $8.20 | $8.20 | 400 |