Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
5.22
-0.01 (-0.19%)
At close: Oct 7, 2026, 4:00 PM EDT
4.803
-0.420 (-7.99%)
After-hours: Oct 7, 2026, 7:30 PM EDT
Gray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.20 | 5.28 | 4.82 | 5.22 | 5.22 | -0.19% | 3,427 |
| Oct 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.87% | 802 |
| Oct 5, 2026 | 4.98 | 5.30 | 4.75 | 4.94 | 4.94 | -5.00% | 2,183 |
| Oct 2, 2026 | 5.75 | 5.79 | 4.71 | 5.20 | 5.20 | -1.05% | 3,229 |
| Oct 1, 2026 | 5.39 | 5.50 | 5.12 | 5.26 | 5.26 | 11.57% | 5,448 |
| Sep 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -5.04% | 1,187 |
| Sep 28, 2026 | 5.21 | 5.21 | 4.86 | 4.96 | 4.96 | -7.12% | 1,470 |
| Sep 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.00% | 258 |
| Sep 24, 2026 | 5.17 | 5.56 | 4.87 | 5.45 | 5.45 | 12.58% | 4,903 |
| Sep 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.92% | 395 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | 362 |
| Sep 21, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | 5.24 | 2.75% | 1,488 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -11.46% | 28,423 |
| Sep 14, 2026 | 5.31 | 5.84 | 5.31 | 5.84 | 5.76 | 0.52% | 3,216 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.73 | -2.68% | 237 |
| Sep 3, 2026 | 6.15 | 6.15 | 5.97 | 5.97 | 5.89 | 1.36% | 908 |
| Sep 2, 2026 | 5.92 | 5.92 | 5.50 | 5.89 | 5.81 | -0.17% | 1,068 |
| Sep 1, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.82 | 1.55% | 2,617 |
| Aug 31, 2026 | 6.41 | 6.41 | 5.81 | 5.81 | 5.73 | -3.81% | 1,178 |
| Aug 28, 2026 | 6.32 | 6.32 | 6.04 | 6.04 | 5.96 | -9.17% | 1,922 |
| Aug 27, 2026 | 6.77 | 6.77 | 6.21 | 6.65 | 6.56 | -5.14% | 5,605 |
| Aug 26, 2026 | 5.75 | 8.13 | 5.75 | 7.01 | 6.91 | 21.07% | 28,984 |
| Aug 25, 2026 | 6.27 | 6.27 | 5.79 | 5.79 | 5.71 | -5.70% | 1,144 |
| Aug 24, 2026 | 6.87 | 6.89 | 6.14 | 6.14 | 6.06 | 8.87% | 4,759 |
| Aug 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | 1.08% | 1,051 |
| Aug 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | -4.29% | 262 |
| Aug 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | -1.85% | 482 |
| Aug 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.86 | 2.41% | 189 |
| Aug 10, 2026 | 6.00 | 6.11 | 5.80 | 5.80 | 5.72 | -1.36% | 4,450 |
| Aug 7, 2026 | 6.15 | 6.68 | 5.50 | 5.88 | 5.80 | -11.04% | 9,277 |
| Aug 5, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.52 | - | 561 |
| Aug 4, 2026 | 6.75 | 6.75 | 6.61 | 6.61 | 6.52 | -2.79% | 829 |
| Aug 3, 2026 | 6.60 | 7.09 | 6.60 | 6.80 | 6.71 | - | 3,176 |
| Jul 30, 2026 | 6.52 | 7.06 | 6.52 | 6.80 | 6.71 | - | 1,848 |
| Jul 29, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.71 | 4.29% | 752 |
| Jul 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.43 | -2.69% | 779 |
| Jul 27, 2026 | 6.52 | 6.70 | 6.52 | 6.70 | 6.61 | -2.90% | 873 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 3.45% | 424 |
| Jul 22, 2026 | 7.21 | 7.21 | 6.67 | 6.67 | 6.58 | -9.86% | 1,997 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -12.43% | 959 |
| Jul 20, 2026 | 8.15 | 8.62 | 8.09 | 8.45 | 8.33 | 13.58% | 3,695 |
| Jul 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.34 | -0.53% | 368 |
| Jul 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.38 | -1.32% | 933 |
| Jul 13, 2026 | 7.01 | 7.58 | 7.01 | 7.58 | 7.48 | 6.61% | 892 |
| Jul 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.01 | -5.20% | 593 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 5.93% | 476 |
| Jul 1, 2026 | 7.20 | 7.54 | 7.08 | 7.08 | 6.98 | 1.14% | 7,375 |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 0.57% | 1,055 |
| Jun 29, 2026 | 7.68 | 8.00 | 6.96 | 6.96 | 6.86 | 0.72% | 6,031 |
| Jun 26, 2026 | 7.52 | 7.52 | 6.91 | 6.91 | 6.82 | -11.41% | 1,196 |