Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
12.62
+0.38 (3.10%)
Feb 5, 2026, 4:00 PM EST - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11.79 | 12.78 | 11.79 | 13.77 | - | 12.50% | 294 |
| Feb 4, 2026 | 12.43 | 13.46 | 12.11 | 12.24 | 12.24 | -5.04% | 1,275 |
| Jan 30, 2026 | 13.99 | 14.00 | 12.89 | 12.89 | 12.89 | -6.59% | 7,634 |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 242 |
| Jan 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 506 |
| Jan 23, 2026 | 13.77 | 14.41 | 13.77 | 14.00 | 14.00 | 10.32% | 4,273 |
| Jan 21, 2026 | 12.73 | 12.73 | 12.69 | 12.69 | 12.69 | 0.16% | 851 |
| Jan 20, 2026 | 13.75 | 13.75 | 12.67 | 12.67 | 12.67 | -6.08% | 1,109 |
| Jan 16, 2026 | 14.60 | 15.13 | 13.49 | 13.49 | 13.49 | -2.74% | 2,558 |
| Jan 15, 2026 | 14.14 | 14.14 | 13.87 | 13.87 | 13.87 | 0.80% | 816 |
| Jan 14, 2026 | 13.70 | 13.80 | 13.61 | 13.76 | 13.76 | -1.15% | 1,678 |
| Jan 13, 2026 | 14.25 | 14.85 | 13.20 | 13.92 | 13.92 | -1.02% | 5,825 |
| Jan 12, 2026 | 13.30 | 14.06 | 13.10 | 14.06 | 14.06 | 8.43% | 1,871 |
| Jan 8, 2026 | 12.13 | 13.16 | 12.13 | 12.97 | 12.97 | 3.76% | 2,854 |
| Jan 7, 2026 | 12.86 | 12.90 | 12.50 | 12.50 | 12.50 | -5.37% | 8,663 |
| Jan 6, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 4.62% | 332 |
| Jan 5, 2026 | 11.94 | 12.63 | 11.94 | 12.63 | 12.63 | 3.50% | 489 |
| Jan 2, 2026 | 11.62 | 13.00 | 11.55 | 12.20 | 12.20 | 1.67% | 3,934 |
| 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 |