Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
8.06
+0.01 (0.12%)
Jun 4, 2025, 4:00 PM - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% | 425 |
| Jun 3, 2025 | 8.69 | 8.69 | 8.05 | 8.05 | 8.05 | -2.19% | 2,353 |
| Jun 2, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -6.26% | 298 |
| May 30, 2025 | 8.59 | 8.78 | 8.35 | 8.78 | 8.78 | 4.90% | 3,247 |
| May 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 633 |
| May 28, 2025 | 8.09 | 8.96 | 8.09 | 8.37 | 8.37 | 1.64% | 1,832 |
| May 27, 2025 | 9.70 | 9.70 | 7.60 | 8.24 | 8.24 | -15.10% | 13,714 |
| May 23, 2025 | 8.50 | 9.70 | 8.50 | 9.70 | 9.70 | 21.40% | 2,538 |
| May 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 22 |
| May 21, 2025 | 7.73 | 7.99 | 7.73 | 7.99 | 7.99 | -0.12% | 520 |
| May 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | 218 |
| May 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 4.75% | 215 |
| May 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.05% | 329 |
| May 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.36% | 367 |
| May 14, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.25% | 249 |
| May 13, 2025 | 7.79 | 8.00 | 7.79 | 8.00 | 8.00 | 3.90% | 631 |
| May 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 634 |
| May 9, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.69% | 607 |
| May 8, 2025 | 7.64 | 7.82 | 7.60 | 7.81 | 7.81 | 15.70% | 3,760 |
| May 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 120 |
| May 6, 2025 | 7.65 | 7.65 | 6.66 | 6.75 | 6.75 | -9.15% | 3,070 |
| May 5, 2025 | 7.51 | 7.56 | 7.43 | 7.43 | 7.43 | -6.07% | 4,999 |
| May 2, 2025 | 8.13 | 8.75 | 7.76 | 7.91 | 7.91 | 1.67% | 2,395 |
| May 1, 2025 | 8.06 | 8.40 | 7.45 | 7.78 | 7.78 | 1.75% | 16,985 |
| Apr 30, 2025 | 7.06 | 8.87 | 7.06 | 7.65 | 7.65 | 8.76% | 16,815 |
| Apr 29, 2025 | 6.73 | 7.03 | 6.73 | 7.03 | 7.03 | 1.50% | 330 |
| Apr 28, 2025 | 7.10 | 7.10 | 6.77 | 6.93 | 6.93 | -3.00% | 1,705 |
| Apr 25, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 17 |
| Apr 24, 2025 | 6.82 | 7.14 | 6.82 | 7.14 | 7.14 | 2.15% | 482 |
| Apr 23, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 248 |
| Apr 22, 2025 | 6.52 | 7.23 | 6.52 | 6.99 | 6.99 | 4.17% | 1,643 |
| Apr 21, 2025 | 6.49 | 6.81 | 6.49 | 6.71 | 6.71 | 0.90% | 1,978 |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.06% | 282 |
| Apr 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.29% | 492 |
| Apr 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 83 |
| Apr 14, 2025 | 7.16 | 7.16 | 6.95 | 6.95 | 6.95 | -2.25% | 1,415 |
| Apr 11, 2025 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | 5.51% | 416 |
| Apr 10, 2025 | 7.01 | 7.19 | 6.74 | 6.74 | 6.74 | -0.75% | 13,674 |
| Apr 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -5.96% | 177 |
| Apr 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 36 |
| Apr 7, 2025 | 6.88 | 7.22 | 6.50 | 7.22 | 7.22 | 1.91% | 4,125 |
| Apr 4, 2025 | 7.39 | 7.39 | 7.09 | 7.09 | 7.09 | -3.21% | 508 |
| Apr 3, 2025 | 7.61 | 7.61 | 7.32 | 7.32 | 7.32 | -3.43% | 905 |
| Apr 2, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.81% | 568 |
| Apr 1, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 117 |
| Mar 31, 2025 | 7.93 | 7.93 | 7.30 | 7.88 | 7.88 | -0.13% | 770 |
| Mar 28, 2025 | 8.16 | 8.16 | 7.89 | 7.89 | 7.89 | -1.38% | 521 |
| Mar 27, 2025 | 7.93 | 8.28 | 7.93 | 8.00 | 8.00 | -2.91% | 1,536 |
| Mar 26, 2025 | 8.55 | 8.55 | 7.91 | 8.24 | 8.24 | -2.94% | 1,429 |
| Mar 25, 2025 | 8.00 | 8.49 | 8.00 | 8.49 | 8.49 | 0.35% | 1,034 |