Gray Media, Inc. GTN
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$4,52+0,01 (+%0,33)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,56 | +%1,31 | $4,53 | $4,56 | $4,43 | 674,11K |
| 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 |