Gray Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.60	10.70	10.60	10.70	10.70	-3.52%	846
Apr 29, 2026	11.09	11.09	11.09	11.09	11.09	-2.63%	122
Apr 28, 2026	10.56	11.39	10.56	11.39	11.39	10.37%	657
Apr 24, 2026	10.54	10.54	10.32	10.32	10.32	-6.27%	669
Apr 23, 2026	11.45	11.45	11.01	11.01	11.01	-0.45%	964
Apr 22, 2026	11.01	11.87	11.01	11.06	11.06	-3.66%	1,991
Apr 21, 2026	11.48	11.48	11.48	11.48	11.48	-0.52%	1,231
Apr 16, 2026	11.01	11.54	11.01	11.54	11.54	3.59%	580
Apr 9, 2026	11.14	11.14	11.14	11.14	11.14	2.30%	465
Apr 8, 2026	10.51	11.70	10.51	10.89	10.89	1.78%	6,171
Apr 7, 2026	10.60	11.96	10.50	10.70	10.70	2.98%	5,416
Apr 6, 2026	11.03	11.26	10.20	10.39	10.39	-9.65%	10,062
Apr 2, 2026	11.50	11.50	11.50	11.50	11.50	-3.36%	782
Apr 1, 2026	11.94	11.97	11.89	11.90	11.90	-4.11%	2,174
Mar 31, 2026	12.62	12.70	12.41	12.41	12.41	-1.74%	1,943
Mar 30, 2026	12.65	13.10	12.63	12.63	12.63	0.96%	1,417
Mar 27, 2026	13.74	15.11	12.51	12.51	12.51	-1.65%	7,725
Mar 26, 2026	12.96	15.10	12.41	12.72	12.72	-7.89%	19,081
Mar 25, 2026	12.47	14.17	12.47	13.81	13.81	10.30%	7,434
Mar 23, 2026	11.90	12.67	11.34	12.52	12.52	-3.25%	3,278
Mar 20, 2026	10.72	13.51	10.72	12.94	12.94	24.42%	17,994
Mar 19, 2026	10.28	10.90	10.28	10.40	10.40	-1.98%	7,638
Mar 18, 2026	10.37	11.00	10.32	10.61	10.61	-1.67%	14,507
Mar 17, 2026	10.46	11.08	10.46	10.79	10.79	0.65%	3,316
Mar 16, 2026	10.72	10.72	10.72	10.72	10.72	-1.56%	638
Mar 13, 2026	10.71	11.00	10.71	10.89	10.89	0.83%	3,139
Mar 12, 2026	10.43	10.80	10.43	10.80	10.72	-3.27%	3,494
Mar 11, 2026	11.11	11.38	10.80	11.17	11.08	-0.27%	2,501
Mar 10, 2026	11.50	11.50	11.20	11.20	11.11	-2.82%	3,307
Mar 9, 2026	10.44	11.80	10.44	11.52	11.43	7.16%	8,586
Mar 5, 2026	10.14	10.75	10.14	10.75	10.67	3.17%	1,739
Mar 4, 2026	10.08	10.91	10.08	10.42	10.34	-0.24%	11,066
Mar 3, 2026	10.31	10.45	10.30	10.45	10.37	0.34%	6,003
Mar 2, 2026	10.47	10.79	10.16	10.41	10.33	-2.98%	3,535
Feb 27, 2026	11.92	11.92	9.34	10.73	10.65	-14.84%	19,274
Feb 26, 2026	12.00	12.60	11.65	12.60	12.51	9.09%	12,591
Feb 25, 2026	11.00	12.10	11.00	11.55	11.46	2.76%	6,283
Feb 24, 2026	11.24	11.24	11.24	11.24	11.16	0.36%	5,963
Feb 23, 2026	11.65	12.20	11.20	11.20	11.12	-7.82%	14,787
Feb 20, 2026	10.50	12.15	10.36	12.15	12.06	-0.49%	7,400
Feb 19, 2026	11.60	12.21	11.60	12.21	12.12	0.91%	30,579
Feb 18, 2026	12.41	12.41	12.10	12.10	12.01	-1.63%	40,559
Feb 17, 2026	11.50	12.33	11.50	12.30	12.21	-0.28%	3,492
Feb 13, 2026	12.64	12.64	12.34	12.34	12.24	1.44%	1,599
Feb 12, 2026	10.90	12.99	10.50	12.16	12.07	10.95%	8,362
Feb 11, 2026	11.23	11.49	10.90	10.96	10.88	-5.11%	4,954
Feb 10, 2026	12.15	12.24	10.43	11.55	11.46	-2.86%	14,128
Feb 9, 2026	15.30	15.33	11.03	11.89	11.80	-15.19%	304,089
Feb 6, 2026	13.00	14.93	13.00	14.02	13.92	9.70%	231,806
Feb 5, 2026	11.79	12.78	11.79	12.78	12.69	4.41%	460