Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
9.63
-1.59 (-14.19%)
Aug 15, 2025, 4:00 PM - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.10 | 11.24 | 8.32 | 9.63 | 9.63 | -14.19% | 13,206 |
| Aug 14, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 8.93% | 367 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 284 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 57 |
| Aug 11, 2025 | 10.50 | 10.89 | 9.90 | 10.30 | 10.30 | 1.98% | 6,270 |
| Aug 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 171 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 428 |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.16% | 148 |
| Aug 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 543 |
| Aug 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 525 |
| Aug 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 76 |
| Jul 31, 2025 | 10.78 | 12.00 | 10.65 | 10.65 | 10.65 | 0.38% | 5,703 |
| Jul 30, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 830 |
| Jul 29, 2025 | 10.13 | 10.61 | 9.12 | 10.61 | 10.61 | -5.69% | 1,822 |
| Jul 28, 2025 | 10.90 | 11.25 | 10.90 | 11.25 | 11.25 | 4.65% | 1,682 |
| Jul 25, 2025 | 10.78 | 10.78 | 10.75 | 10.75 | 10.75 | 1.42% | 5,809 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 387 |
| Jul 23, 2025 | 11.00 | 11.02 | 10.85 | 11.00 | 11.00 | 0.09% | 2,988 |
| Jul 22, 2025 | 11.65 | 12.80 | 10.99 | 10.99 | 10.99 | -2.40% | 10,760 |
| Jul 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 5.53% | 1,186 |
| Jul 18, 2025 | 9.72 | 10.74 | 9.60 | 10.67 | 10.67 | 6.70% | 2,865 |
| Jul 17, 2025 | 11.30 | 11.90 | 10.00 | 10.00 | 10.00 | -4.12% | 8,707 |
| Jul 16, 2025 | 10.40 | 11.70 | 10.40 | 10.43 | 10.43 | -4.31% | 5,999 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.13% | 361 |
| Jul 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.65% | 1,707 |
| Jul 11, 2025 | 11.48 | 11.48 | 11.19 | 11.19 | 11.19 | -2.74% | 829 |
| Jul 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 236 |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.42% | 577 |
| Jul 8, 2025 | 11.45 | 11.79 | 11.12 | 11.12 | 11.12 | -1.33% | 4,482 |
| Jul 7, 2025 | 11.49 | 12.50 | 11.27 | 11.27 | 11.27 | -0.18% | 9,557 |
| Jul 3, 2025 | 10.56 | 11.36 | 10.56 | 11.29 | 11.29 | 11.67% | 815 |
| Jul 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.08% | 808 |
| Jul 1, 2025 | 10.32 | 10.32 | 10.22 | 10.22 | 10.22 | -5.89% | 1,206 |
| Jun 30, 2025 | 11.05 | 11.05 | 10.65 | 10.86 | 10.86 | 5.44% | 3,055 |
| Jun 27, 2025 | 9.67 | 11.75 | 9.40 | 10.30 | 10.30 | 8.42% | 24,754 |
| Jun 26, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 8.32% | 3,632 |
| Jun 25, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 236 |
| Jun 24, 2025 | 8.59 | 8.77 | 8.55 | 8.77 | 8.77 | -1.68% | 1,147 |
| Jun 23, 2025 | 9.34 | 9.34 | 8.57 | 8.92 | 8.92 | -1.55% | 2,723 |
| Jun 20, 2025 | 8.73 | 9.06 | 8.10 | 9.06 | 9.06 | 6.59% | 7,022 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -5.24% | 1,923 |
| Jun 17, 2025 | 9.25 | 9.50 | 8.97 | 8.97 | 8.97 | -1.54% | 3,240 |
| Jun 16, 2025 | 9.61 | 9.61 | 9.11 | 9.11 | 9.11 | -5.30% | 2,607 |
| Jun 13, 2025 | 9.70 | 10.30 | 9.62 | 9.62 | 9.62 | -1.74% | 2,871 |
| Jun 12, 2025 | 8.79 | 12.00 | 7.50 | 9.79 | 9.71 | 7.58% | 55,098 |
| Jun 11, 2025 | 9.16 | 10.00 | 8.51 | 9.10 | 9.03 | 2.48% | 10,895 |
| Jun 10, 2025 | 7.50 | 9.00 | 7.50 | 8.88 | 8.81 | 19.52% | 6,456 |
| Jun 9, 2025 | 8.05 | 8.05 | 7.43 | 7.43 | 7.37 | -7.13% | 1,556 |
| Jun 6, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 7.93 | -0.74% | 462 |
| Jun 5, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | - | 143 |