Gray Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.71	11.00	10.71	10.89	10.89	0.83%	3,139
Mar 12, 2026	10.43	10.80	10.43	10.80	10.72	-3.27%	3,494
Mar 11, 2026	11.11	11.38	10.80	11.17	11.08	-0.27%	2,501
Mar 10, 2026	11.50	11.50	11.20	11.20	11.11	-2.82%	3,307
Mar 9, 2026	10.44	11.80	10.44	11.52	11.43	7.16%	8,586
Mar 5, 2026	10.14	10.75	10.14	10.75	10.67	3.17%	1,739
Mar 4, 2026	10.08	10.91	10.08	10.42	10.34	-0.24%	11,066
Mar 3, 2026	10.31	10.45	10.30	10.45	10.37	0.34%	6,003
Mar 2, 2026	10.47	10.79	10.16	10.41	10.33	-2.98%	3,535
Feb 27, 2026	11.92	11.92	9.34	10.73	10.65	-14.84%	19,274
Feb 26, 2026	12.00	12.60	11.65	12.60	12.51	9.09%	12,591
Feb 25, 2026	11.00	12.10	11.00	11.55	11.46	2.76%	6,283
Feb 24, 2026	11.24	11.24	11.24	11.24	11.16	0.36%	5,963
Feb 23, 2026	11.65	12.20	11.20	11.20	11.12	-7.82%	14,787
Feb 20, 2026	10.50	12.15	10.36	12.15	12.06	-0.49%	7,400
Feb 19, 2026	11.60	12.21	11.60	12.21	12.12	0.91%	30,579
Feb 18, 2026	12.41	12.41	12.10	12.10	12.01	-1.63%	40,559
Feb 17, 2026	11.50	12.33	11.50	12.30	12.21	-0.28%	3,492
Feb 13, 2026	12.64	12.64	12.34	12.34	12.24	1.44%	1,599
Feb 12, 2026	10.90	12.99	10.50	12.16	12.07	10.95%	8,362
Feb 11, 2026	11.23	11.49	10.90	10.96	10.88	-5.11%	4,954
Feb 10, 2026	12.15	12.24	10.43	11.55	11.46	-2.86%	14,128
Feb 9, 2026	15.30	15.33	11.03	11.89	11.80	-15.19%	304,089
Feb 6, 2026	13.00	14.93	13.00	14.02	13.92	9.70%	231,806
Feb 5, 2026	11.79	12.78	11.79	12.78	12.69	4.41%	460
Feb 4, 2026	12.43	13.46	12.11	12.24	12.15	-5.04%	1,275
Jan 30, 2026	13.99	14.00	12.89	12.89	12.79	-6.59%	7,634
Jan 27, 2026	13.80	13.80	13.80	13.80	13.70	2.22%	242
Jan 26, 2026	13.50	13.50	13.50	13.50	13.40	-3.57%	506
Jan 23, 2026	13.77	14.41	13.77	14.00	13.90	10.32%	4,292
Jan 21, 2026	12.73	12.73	12.69	12.69	12.60	0.16%	851
Jan 20, 2026	13.75	13.75	12.67	12.67	12.58	-6.08%	1,109
Jan 16, 2026	14.60	15.13	13.49	13.49	13.39	-2.74%	2,558
Jan 15, 2026	14.14	14.14	13.87	13.87	13.77	0.80%	816
Jan 14, 2026	13.70	13.80	13.61	13.76	13.66	-1.15%	1,678
Jan 13, 2026	14.25	14.85	13.20	13.92	13.82	-1.02%	5,825
Jan 12, 2026	13.30	14.06	13.10	14.06	13.96	8.43%	1,871
Jan 8, 2026	12.13	13.16	12.13	12.97	12.87	3.76%	2,854
Jan 7, 2026	12.86	12.90	12.50	12.50	12.41	-5.37%	8,663
Jan 6, 2026	13.21	13.21	13.21	13.21	13.11	4.62%	332
Jan 5, 2026	11.94	12.63	11.94	12.63	12.53	3.50%	495
Jan 2, 2026	11.62	13.00	11.55	12.20	12.11	1.67%	3,934
Dec 31, 2025	11.16	12.45	11.16	12.00	11.91	4.26%	13,738
Dec 30, 2025	11.00	12.25	11.00	11.51	11.42	13.96%	10,557
Dec 29, 2025	9.53	10.10	9.53	10.10	10.03	2.96%	835
Dec 26, 2025	9.92	9.92	9.80	9.81	9.74	-4.48%	402
Dec 24, 2025	10.27	10.27	10.27	10.27	10.19	-1.44%	407
Dec 23, 2025	11.00	11.01	10.01	10.42	10.34	3.89%	1,978
Dec 22, 2025	10.40	10.40	10.00	10.03	9.96	-7.98%	2,605
Dec 19, 2025	8.05	10.90	8.05	10.90	10.82	30.85%	30,258