Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
10.75
+0.15 (1.42%)
At close: Jul 25, 2025, 4:00 PM
10.75
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Gray Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.7810.7810.7510.7510.751.42%5,809
Jul 24, 202510.6010.6010.6010.6010.60-3.64%387
Jul 23, 202511.0011.0210.8511.0011.000.09%2,988
Jul 22, 202511.6512.8010.9910.9910.99-2.40%10,760
Jul 21, 202511.2611.2611.2611.2611.265.53%1,186
Jul 18, 20259.7210.749.6010.6710.676.70%2,865
Jul 17, 202511.3011.9010.0010.0010.00-4.12%8,707
Jul 16, 202510.4011.7010.4010.4310.43-4.31%5,999
Jul 15, 202510.9010.9010.9010.9010.90-4.13%361
Jul 14, 202511.3711.3711.3711.3711.371.65%1,707
Jul 11, 202511.4811.4811.1911.1911.19-2.74%829
Jul 10, 202511.5011.5011.5011.5011.50-236
Jul 9, 202511.5011.5011.5011.5011.503.42%577
Jul 8, 202511.4511.7911.1211.1211.12-1.33%4,482
Jul 7, 202511.4912.5011.2711.2711.27-0.18%9,557
Jul 3, 202510.5611.3610.5611.2911.2911.67%815
Jul 2, 202510.1110.1110.1110.1110.11-1.08%808
Jul 1, 202510.3210.3210.2210.2210.22-5.89%1,206
Jun 30, 202511.0511.0510.6510.8610.865.44%3,055
Jun 27, 20259.6711.759.4010.3010.308.42%24,754
Jun 26, 20259.009.509.009.509.508.32%3,632
Jun 25, 20258.778.778.778.778.77-236
Jun 24, 20258.598.778.558.778.77-1.68%1,147
Jun 23, 20259.349.348.578.928.92-1.55%2,723
Jun 20, 20258.739.068.109.069.066.59%7,022
Jun 18, 20258.608.608.508.508.50-5.24%1,923
Jun 17, 20259.259.508.978.978.97-1.54%3,240
Jun 16, 20259.619.619.119.119.11-5.30%2,607
Jun 13, 20259.7010.309.629.629.62-1.74%2,871
Jun 12, 20258.7912.007.509.799.717.58%55,098
Jun 11, 20259.1610.008.519.109.032.48%10,895
Jun 10, 20257.509.007.508.888.8119.52%6,456
Jun 9, 20258.058.057.437.437.37-7.13%1,556
Jun 6, 20257.908.007.908.007.93-0.74%462
Jun 5, 20258.068.068.068.067.99-143
Jun 4, 20258.068.068.068.067.990.12%425
Jun 3, 20258.698.698.058.057.98-2.19%2,353
Jun 2, 20258.238.238.238.238.16-6.26%298
May 30, 20258.598.788.358.788.714.90%3,247
May 29, 20258.378.378.378.378.30-633
May 28, 20258.098.968.098.378.301.64%1,832
May 27, 20259.709.707.608.248.17-15.10%13,714
May 23, 20258.509.708.509.709.6221.40%2,538
May 22, 20257.997.997.997.997.92-22
May 21, 20257.737.997.737.997.92-0.12%520
May 20, 20258.008.008.008.007.930.76%218
May 19, 20257.947.947.947.947.884.75%215
May 16, 20257.587.587.587.587.52-4.05%329
May 15, 20257.907.907.907.907.84-4.36%367
May 14, 20258.268.268.268.268.193.25%249