Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
8.00
+0.22 (2.83%)
May 2, 2025, 4:00 PM EDT - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.13 | 8.75 | 7.76 | 7.91 | 7.91 | 1.67% | 2,395 |
| May 1, 2025 | 8.06 | 8.40 | 7.45 | 7.78 | 7.78 | 1.75% | 16,985 |
| Apr 30, 2025 | 7.06 | 8.87 | 7.06 | 7.65 | 7.65 | 8.76% | 16,815 |
| Apr 29, 2025 | 6.73 | 7.03 | 6.73 | 7.03 | 7.03 | 1.50% | 330 |
| Apr 28, 2025 | 7.10 | 7.10 | 6.77 | 6.93 | 6.93 | -3.00% | 1,705 |
| Apr 25, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 17 |
| Apr 24, 2025 | 6.82 | 7.14 | 6.82 | 7.14 | 7.14 | 2.15% | 482 |
| Apr 23, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 248 |
| Apr 22, 2025 | 6.52 | 7.23 | 6.52 | 6.99 | 6.99 | 4.17% | 1,643 |
| Apr 21, 2025 | 6.49 | 6.81 | 6.49 | 6.71 | 6.71 | 0.90% | 1,978 |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.06% | 282 |
| Apr 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.29% | 492 |
| Apr 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 83 |
| Apr 14, 2025 | 7.16 | 7.16 | 6.95 | 6.95 | 6.95 | -2.25% | 1,415 |
| Apr 11, 2025 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | 5.51% | 416 |
| Apr 10, 2025 | 7.01 | 7.19 | 6.74 | 6.74 | 6.74 | -0.75% | 13,674 |
| Apr 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -5.96% | 177 |
| Apr 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 36 |
| Apr 7, 2025 | 6.88 | 7.22 | 6.50 | 7.22 | 7.22 | 1.91% | 4,125 |
| Apr 4, 2025 | 7.39 | 7.39 | 7.09 | 7.09 | 7.09 | -3.21% | 508 |
| Apr 3, 2025 | 7.61 | 7.61 | 7.32 | 7.32 | 7.32 | -3.43% | 905 |
| Apr 2, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.81% | 568 |
| Apr 1, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 117 |
| Mar 31, 2025 | 7.93 | 7.93 | 7.30 | 7.88 | 7.88 | -0.13% | 770 |
| Mar 28, 2025 | 8.16 | 8.16 | 7.89 | 7.89 | 7.89 | -1.38% | 521 |
| Mar 27, 2025 | 7.93 | 8.28 | 7.93 | 8.00 | 8.00 | -2.91% | 1,536 |
| Mar 26, 2025 | 8.55 | 8.55 | 7.91 | 8.24 | 8.24 | -2.94% | 1,429 |
| Mar 25, 2025 | 8.00 | 8.49 | 8.00 | 8.49 | 8.49 | 0.35% | 1,034 |
| Mar 24, 2025 | 8.18 | 8.53 | 7.71 | 8.46 | 8.46 | -1.05% | 8,072 |
| Mar 21, 2025 | 7.57 | 8.85 | 7.57 | 8.55 | 8.55 | 14.61% | 8,466 |
| Mar 20, 2025 | 7.33 | 7.60 | 7.14 | 7.46 | 7.46 | 2.61% | 4,622 |
| Mar 19, 2025 | 7.12 | 7.32 | 6.89 | 7.27 | 7.27 | 5.67% | 3,278 |
| Mar 18, 2025 | 6.80 | 7.25 | 6.70 | 6.88 | 6.88 | -1.57% | 2,711 |
| Mar 17, 2025 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | 1.90% | 1,641 |
| Mar 14, 2025 | 6.00 | 7.00 | 6.00 | 6.86 | 6.86 | 8.66% | 2,098 |
| Mar 13, 2025 | 6.32 | 6.32 | 6.31 | 6.31 | 6.24 | 1.66% | 1,111 |
| Mar 12, 2025 | 6.43 | 6.90 | 6.20 | 6.21 | 6.14 | -5.34% | 3,755 |
| Mar 11, 2025 | 6.56 | 6.80 | 6.25 | 6.56 | 6.48 | 2.50% | 2,262 |
| Mar 10, 2025 | 6.69 | 6.69 | 6.30 | 6.40 | 6.33 | -4.48% | 3,378 |
| Mar 7, 2025 | 6.27 | 6.70 | 6.00 | 6.70 | 6.62 | -1.03% | 3,958 |
| Mar 6, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - | 178 |
| Mar 5, 2025 | 6.10 | 6.78 | 6.10 | 6.77 | 6.69 | 10.98% | 5,379 |
| Mar 4, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 6.03 | -7.44% | 1,013 |
| Mar 3, 2025 | 6.31 | 6.60 | 6.31 | 6.59 | 6.51 | 0.61% | 2,021 |
| Feb 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - | 983 |
| Feb 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.46% | 444 |
| Feb 26, 2025 | 7.98 | 7.98 | 6.52 | 6.52 | 6.45 | -12.28% | 6,986 |
| Feb 25, 2025 | 6.92 | 7.46 | 6.92 | 7.43 | 7.35 | 10.77% | 4,923 |
| Feb 24, 2025 | 6.58 | 6.71 | 6.58 | 6.71 | 6.63 | 0.45% | 814 |
| Feb 21, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | -2.77% | 307 |