Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
10.22
-0.64 (-5.89%)
Jul 1, 2025, 4:00 PM - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.32 | 10.32 | 10.22 | 10.22 | 10.22 | -5.89% | 1,196 |
| 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 |
| Jun 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | 0.12% | 425 |
| Jun 3, 2025 | 8.69 | 8.69 | 8.05 | 8.05 | 7.98 | -2.19% | 2,353 |
| Jun 2, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.16 | -6.26% | 298 |
| May 30, 2025 | 8.59 | 8.78 | 8.35 | 8.78 | 8.71 | 4.90% | 3,247 |
| May 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | - | 633 |
| May 28, 2025 | 8.09 | 8.96 | 8.09 | 8.37 | 8.30 | 1.64% | 1,832 |
| May 27, 2025 | 9.70 | 9.70 | 7.60 | 8.24 | 8.17 | -15.10% | 13,714 |
| May 23, 2025 | 8.50 | 9.70 | 8.50 | 9.70 | 9.62 | 21.40% | 2,538 |
| May 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.92 | - | 22 |
| May 21, 2025 | 7.73 | 7.99 | 7.73 | 7.99 | 7.92 | -0.12% | 520 |
| May 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 0.76% | 218 |
| May 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | 4.75% | 215 |
| May 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | -4.05% | 329 |
| May 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -4.36% | 367 |
| May 14, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | 3.25% | 249 |
| May 13, 2025 | 7.79 | 8.00 | 7.79 | 8.00 | 7.93 | 3.90% | 631 |
| May 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 1.32% | 634 |
| May 9, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.54 | -2.69% | 607 |
| May 8, 2025 | 7.64 | 7.82 | 7.60 | 7.81 | 7.75 | 15.70% | 3,760 |
| May 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | - | 120 |
| May 6, 2025 | 7.65 | 7.65 | 6.66 | 6.75 | 6.69 | -9.15% | 3,070 |
| May 5, 2025 | 7.51 | 7.56 | 7.43 | 7.43 | 7.37 | -6.07% | 4,999 |
| May 2, 2025 | 8.13 | 8.75 | 7.76 | 7.91 | 7.85 | 1.67% | 2,395 |
| May 1, 2025 | 8.06 | 8.40 | 7.45 | 7.78 | 7.72 | 1.75% | 16,985 |
| Apr 30, 2025 | 7.06 | 8.87 | 7.06 | 7.65 | 7.58 | 8.76% | 16,815 |
| Apr 29, 2025 | 6.73 | 7.03 | 6.73 | 7.03 | 6.97 | 1.50% | 330 |
| Apr 28, 2025 | 7.10 | 7.10 | 6.77 | 6.93 | 6.87 | -3.00% | 1,705 |
| Apr 25, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | - | 17 |
| Apr 24, 2025 | 6.82 | 7.14 | 6.82 | 7.14 | 7.08 | 2.15% | 482 |
| Apr 23, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | - | 248 |
| Apr 22, 2025 | 6.52 | 7.23 | 6.52 | 6.99 | 6.93 | 4.17% | 1,643 |
| Apr 21, 2025 | 6.49 | 6.81 | 6.49 | 6.71 | 6.66 | 0.90% | 1,978 |