Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
10.55
+0.65 (6.53%)
At close: Sep 16, 2025, 4:00 PM EDT
10.55
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | 171 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | 428 |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -5.16% | 148 |
| Aug 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | - | 543 |
| Aug 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | - | 525 |
| Aug 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | - | 76 |
| Jul 31, 2025 | 10.78 | 12.00 | 10.65 | 10.65 | 10.56 | 0.38% | 5,703 |
| Jul 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.52 | - | 830 |
| Jul 29, 2025 | 10.13 | 10.61 | 9.12 | 10.61 | 10.52 | -5.69% | 1,822 |
| Jul 28, 2025 | 10.90 | 11.25 | 10.90 | 11.25 | 11.16 | 4.65% | 1,682 |
| Jul 25, 2025 | 10.78 | 10.78 | 10.75 | 10.75 | 10.66 | 1.42% | 5,809 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -3.64% | 387 |
| Jul 23, 2025 | 11.00 | 11.02 | 10.85 | 11.00 | 10.91 | 0.09% | 2,988 |
| Jul 22, 2025 | 11.65 | 12.80 | 10.99 | 10.99 | 10.90 | -2.40% | 10,760 |
| Jul 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | 5.53% | 1,186 |
| Jul 18, 2025 | 9.72 | 10.74 | 9.60 | 10.67 | 10.58 | 6.70% | 2,865 |
| Jul 17, 2025 | 11.30 | 11.90 | 10.00 | 10.00 | 9.92 | -4.12% | 8,707 |
| Jul 16, 2025 | 10.40 | 11.70 | 10.40 | 10.43 | 10.35 | -4.31% | 5,999 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -4.13% | 361 |
| Jul 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.28 | 1.65% | 1,707 |
| Jul 11, 2025 | 11.48 | 11.48 | 11.19 | 11.19 | 11.10 | -2.74% | 829 |
| Jul 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | - | 236 |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 3.42% | 577 |
| Jul 8, 2025 | 11.45 | 11.79 | 11.12 | 11.12 | 11.03 | -1.33% | 4,482 |