Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
9.89
+0.33 (3.42%)
Oct 21, 2025, 10:16 AM EDT - Market open
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.51 | 9.56 | 9.51 | 9.56 | 9.56 | -1.62% | 1,335 |
| Oct 17, 2025 | 9.61 | 9.72 | 9.55 | 9.72 | 9.72 | -1.32% | 2,155 |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | 1,944 |
| Oct 15, 2025 | 10.60 | 11.55 | 10.20 | 10.20 | 10.20 | 2.10% | 7,573 |
| Oct 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% | 525 |
| Oct 13, 2025 | 10.91 | 10.91 | 10.14 | 10.14 | 10.14 | -2.78% | 1,515 |
| Oct 10, 2025 | 10.36 | 10.43 | 9.61 | 10.43 | 10.43 | -1.51% | 1,326 |
| Oct 9, 2025 | 11.30 | 11.65 | 10.59 | 10.59 | 10.59 | -7.11% | 1,682 |
| Oct 8, 2025 | 10.94 | 11.80 | 10.91 | 11.40 | 11.40 | 1.69% | 1,216 |
| Oct 7, 2025 | 12.75 | 12.75 | 11.21 | 11.21 | 11.21 | -5.80% | 7,033 |
| Oct 6, 2025 | 10.71 | 12.95 | 10.30 | 11.90 | 11.90 | 18.17% | 13,530 |
| Oct 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 127 |
| Oct 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 3.81% | 120 |
| Oct 1, 2025 | 10.17 | 10.17 | 9.70 | 9.70 | 9.70 | - | 532 |
| Sep 30, 2025 | 10.18 | 10.18 | 9.70 | 9.70 | 9.70 | -2.02% | 609 |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.35% | 811 |
| Sep 26, 2025 | 9.63 | 9.63 | 9.40 | 9.40 | 9.40 | -4.50% | 1,950 |
| Sep 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% | 170 |
| Sep 24, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 151 |
| Sep 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.80% | 489 |
| Sep 22, 2025 | 10.88 | 10.88 | 10.00 | 10.00 | 10.00 | -0.79% | 1,445 |
| Sep 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -7.52% | 698 |
| Sep 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.35% | 544 |
| Sep 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 492 |
| Sep 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 7.40% | 620 |
| Sep 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.81% | 680 |
| Sep 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -1.00% | 831 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | 491 |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | 591 |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | 209 |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -2.91% | 1,093 |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | 576 |
| Sep 4, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.22 | 3.73% | 1,503 |
| Sep 3, 2025 | 10.80 | 10.80 | 9.93 | 9.93 | 9.85 | -6.59% | 4,090 |
| Sep 2, 2025 | 10.84 | 10.84 | 10.63 | 10.63 | 10.54 | -2.03% | 430 |
| Aug 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | - | 126 |
| Aug 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | -1.32% | 722 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | - | 577 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 8.86% | 862 |
| Aug 25, 2025 | 10.40 | 10.40 | 9.98 | 10.10 | 10.02 | -1.27% | 814 |
| Aug 22, 2025 | 11.08 | 11.08 | 10.23 | 10.23 | 10.15 | -5.71% | 1,963 |
| Aug 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | - | 613 |
| Aug 20, 2025 | 10.13 | 10.99 | 9.12 | 10.85 | 10.76 | 7.96% | 7,523 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.05 | 10.05 | 9.97 | 2.57% | 1,631 |
| Aug 18, 2025 | 10.58 | 10.95 | 9.70 | 9.80 | 9.72 | 1.77% | 7,251 |
| Aug 15, 2025 | 11.10 | 11.24 | 8.32 | 9.63 | 9.55 | -14.19% | 13,241 |
| Aug 14, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.13 | 8.93% | 367 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | 284 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | 57 |
| Aug 11, 2025 | 10.50 | 10.89 | 9.90 | 10.30 | 10.22 | 1.98% | 6,270 |