Gray Media, Inc. GTN
NYSE · United States · Consumer Services
$4.51+0.01 (+0.31%)
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.49 | -0.33% | $4.53 | $4.56 | $4.43 | 364.42K |
| 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 |