Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
12.00
+0.49 (4.26%)
At close: Dec 31, 2025, 4:00 PM EST
12.70
+0.70 (5.83%)
After-hours: Dec 31, 2025, 7:50 PM EST
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.16 | 12.45 | 11.16 | 12.00 | 12.00 | 4.26% | 13,648 |
| Dec 30, 2025 | 11.00 | 12.25 | 11.00 | 11.51 | 11.51 | 13.96% | 10,556 |
| Dec 29, 2025 | 9.53 | 10.10 | 9.53 | 10.10 | 10.10 | 2.96% | 835 |
| Dec 26, 2025 | 9.92 | 9.92 | 9.80 | 9.81 | 9.81 | -4.48% | 402 |
| Dec 24, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.44% | 407 |
| Dec 23, 2025 | 11.00 | 11.01 | 10.01 | 10.42 | 10.42 | 3.89% | 1,978 |
| Dec 22, 2025 | 10.40 | 10.40 | 10.00 | 10.03 | 10.03 | -7.98% | 2,605 |
| Dec 19, 2025 | 8.05 | 10.90 | 8.05 | 10.90 | 10.90 | 30.85% | 28,638 |
| Dec 18, 2025 | 7.67 | 8.33 | 7.67 | 8.33 | 8.33 | -0.36% | 8,161 |
| Dec 17, 2025 | 8.06 | 8.40 | 8.06 | 8.36 | 8.36 | -5.00% | 4,964 |
| Dec 16, 2025 | 8.87 | 8.87 | 7.89 | 8.80 | 8.80 | 2.92% | 2,027 |
| Dec 15, 2025 | 8.95 | 8.99 | 7.92 | 8.55 | 8.55 | 10.32% | 6,310 |
| Dec 12, 2025 | 8.01 | 8.40 | 7.71 | 7.75 | 7.67 | -6.23% | 4,758 |
| Dec 11, 2025 | 8.53 | 8.64 | 8.11 | 8.27 | 8.18 | -7.13% | 3,984 |
| Dec 10, 2025 | 9.45 | 9.45 | 8.38 | 8.90 | 8.81 | -0.73% | 5,502 |
| Dec 9, 2025 | 7.77 | 8.97 | 7.77 | 8.97 | 8.87 | 19.22% | 2,176 |
| Dec 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | -14.55% | 1,145 |
| Dec 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | -4.03% | 480 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.17 | 9.17 | 9.08 | 6.50% | 433 |
| Dec 2, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.52 | -4.33% | 685 |
| Dec 1, 2025 | 7.77 | 10.00 | 7.77 | 9.00 | 8.91 | 12.22% | 7,915 |
| Nov 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | 1.65% | 127 |
| Nov 26, 2025 | 8.05 | 8.05 | 7.89 | 7.89 | 7.81 | -0.25% | 823 |
| Nov 25, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.83 | 0.13% | 492 |
| Nov 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -2.47% | 153 |
| Nov 21, 2025 | 8.17 | 8.17 | 8.10 | 8.10 | 8.02 | -0.74% | 448 |
| Nov 20, 2025 | 7.83 | 8.29 | 7.83 | 8.16 | 8.08 | - | 1,062 |
| Nov 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.08 | -3.89% | 220 |
| Nov 18, 2025 | 8.51 | 8.51 | 8.49 | 8.49 | 8.40 | -2.41% | 1,989 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -3.65% | 188 |
| Nov 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.94 | -4.95% | 273 |
| Nov 11, 2025 | 8.59 | 9.50 | 8.59 | 9.50 | 9.40 | 7.83% | 913 |
| Nov 7, 2025 | 8.51 | 8.81 | 8.51 | 8.81 | 8.72 | -2.11% | 1,215 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -2.91% | 1,240 |
| Oct 31, 2025 | 8.67 | 9.27 | 8.67 | 9.27 | 9.17 | 7.54% | 1,160 |
| Oct 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.53 | -2.16% | 227 |
| Oct 29, 2025 | 8.32 | 9.20 | 8.32 | 8.81 | 8.72 | -5.47% | 1,518 |
| Oct 28, 2025 | 9.65 | 9.65 | 9.31 | 9.32 | 9.22 | -6.80% | 603 |
| Oct 24, 2025 | 10.90 | 10.90 | 10.00 | 10.00 | 9.90 | 0.30% | 1,779 |
| Oct 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 2.47% | 279 |
| Oct 22, 2025 | 9.30 | 9.73 | 9.30 | 9.73 | 9.63 | 1.75% | 1,508 |
| Oct 20, 2025 | 9.51 | 9.56 | 9.51 | 9.56 | 9.46 | -1.62% | 1,335 |
| Oct 17, 2025 | 9.61 | 9.72 | 9.55 | 9.72 | 9.62 | -1.32% | 2,155 |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -3.43% | 1,944 |
| Oct 15, 2025 | 10.60 | 11.55 | 10.20 | 10.20 | 10.09 | 2.10% | 7,573 |
| Oct 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.89 | -1.48% | 525 |
| Oct 13, 2025 | 10.91 | 10.91 | 10.14 | 10.14 | 10.04 | -2.78% | 1,515 |
| Oct 10, 2025 | 10.36 | 10.43 | 9.61 | 10.43 | 10.32 | -1.51% | 1,326 |
| Oct 9, 2025 | 11.30 | 11.65 | 10.59 | 10.59 | 10.48 | -7.11% | 1,682 |
| Oct 8, 2025 | 10.94 | 11.80 | 10.91 | 11.40 | 11.28 | 1.69% | 1,216 |