Gray Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	8.70	9.02	7.80	8.36	8.36	-2.22%	10,050
May 21, 2026	9.50	9.85	8.55	8.55	8.55	-9.91%	16,403
May 20, 2026	7.71	10.25	7.71	9.49	9.49	14.75%	23,334
May 19, 2026	10.12	10.15	7.50	8.27	8.27	-21.46%	57,160
May 18, 2026	10.53	10.53	10.53	10.53	10.53	0.28%	648
May 15, 2026	10.50	10.50	10.50	10.50	10.50	-	761
May 14, 2026	10.81	10.81	10.50	10.50	10.50	-0.10%	810
May 12, 2026	10.51	10.51	10.51	10.51	10.51	-8.85%	964
May 11, 2026	11.35	11.56	11.35	11.53	11.53	0.26%	669
May 8, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	493
May 7, 2026	10.55	12.15	10.55	11.30	11.30	0.89%	5,823
May 6, 2026	12.06	12.10	11.15	11.20	11.20	-5.88%	6,139
May 5, 2026	11.19	12.24	11.15	11.90	11.90	13.12%	3,568
May 4, 2026	10.52	10.52	10.52	10.52	10.52	-1.68%	2,757
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%	625
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%	19,096
Mar 25, 2026	12.47	14.17	12.47	13.81	13.81	10.30%	7,457
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%	18,147
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%	3,323
Mar 16, 2026	10.72	10.72	10.72	10.72	10.72	-1.56%	639
Mar 13, 2026	10.71	11.00	10.71	10.89	10.89	1.59%	3,193
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