Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
5.64
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Gray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | 1,050 |
| Aug 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -4.29% | 261 |
| Aug 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | 481 |
| Aug 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.41% | 188 |
| Aug 10, 2026 | 6.00 | 6.11 | 5.80 | 5.80 | 5.80 | -1.36% | 4,449 |
| Aug 7, 2026 | 6.15 | 6.68 | 5.50 | 5.88 | 5.88 | -11.04% | 9,276 |
| Aug 5, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 561 |
| Aug 4, 2026 | 6.75 | 6.75 | 6.61 | 6.61 | 6.61 | -2.79% | 828 |
| Aug 3, 2026 | 6.60 | 7.09 | 6.60 | 6.80 | 6.80 | - | 3,175 |
| Jul 30, 2026 | 6.52 | 7.06 | 6.52 | 6.80 | 6.80 | - | 1,848 |
| Jul 29, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | 4.29% | 752 |
| Jul 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.69% | 779 |
| Jul 27, 2026 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | -2.90% | 872 |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.45% | 424 |
| Jul 22, 2026 | 7.21 | 7.21 | 6.67 | 6.67 | 6.67 | -9.86% | 1,997 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -12.43% | 958 |
| Jul 20, 2026 | 8.15 | 8.62 | 8.09 | 8.45 | 8.45 | 13.58% | 3,691 |
| Jul 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | 368 |
| Jul 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.32% | 933 |
| Jul 13, 2026 | 7.01 | 7.58 | 7.01 | 7.58 | 7.58 | 6.61% | 892 |
| Jul 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -5.20% | 593 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.93% | 476 |
| Jul 1, 2026 | 7.20 | 7.54 | 7.08 | 7.08 | 7.08 | 1.14% | 7,375 |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% | 1,055 |
| Jun 29, 2026 | 7.68 | 8.00 | 6.96 | 6.96 | 6.96 | 0.72% | 6,026 |
| Jun 26, 2026 | 7.52 | 7.52 | 6.91 | 6.91 | 6.91 | -11.41% | 1,196 |
| Jun 25, 2026 | 7.05 | 8.39 | 7.05 | 7.80 | 7.80 | 11.43% | 4,979 |
| Jun 24, 2026 | 7.41 | 9.29 | 7.00 | 7.00 | 7.00 | -14.63% | 13,229 |
| Jun 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18% | 368 |
| Jun 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 9.86% | 762 |
| Jun 18, 2026 | 7.80 | 7.80 | 6.90 | 6.90 | 6.90 | -15.54% | 4,548 |
| Jun 17, 2026 | 8.40 | 8.40 | 8.17 | 8.17 | 8.17 | 1.74% | 956 |
| Jun 15, 2026 | 8.07 | 8.07 | 8.03 | 8.03 | 8.03 | -3.49% | 692 |
| Jun 12, 2026 | 7.94 | 8.40 | 7.94 | 8.40 | 8.32 | 0.12% | 2,632 |
| Jun 11, 2026 | 7.59 | 8.69 | 7.59 | 8.39 | 8.31 | 6.20% | 4,357 |
| Jun 10, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.82 | -6.95% | 1,266 |
| Jun 9, 2026 | 7.92 | 8.49 | 7.92 | 8.49 | 8.41 | 4.69% | 730 |
| Jun 8, 2026 | 8.00 | 8.11 | 8.00 | 8.11 | 8.03 | 2.53% | 1,959 |
| Jun 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.83 | 9.86% | 373 |
| Jun 4, 2026 | 8.40 | 8.40 | 7.20 | 7.20 | 7.13 | -10.22% | 2,997 |
| Jun 3, 2026 | 8.45 | 8.45 | 8.02 | 8.02 | 7.94 | -4.18% | 1,088 |
| Jun 2, 2026 | 8.88 | 8.88 | 8.20 | 8.37 | 8.29 | -1.53% | 1,046 |
| Jun 1, 2026 | 7.58 | 9.30 | 7.58 | 8.50 | 8.42 | 23.91% | 10,629 |
| May 29, 2026 | 7.42 | 7.42 | 6.86 | 6.86 | 6.79 | -10.79% | 1,834 |
| May 28, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | -2.66% | 540 |
| May 27, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.82 | -4.24% | 3,153 |
| May 26, 2026 | 8.62 | 8.75 | 7.50 | 8.25 | 8.17 | -1.32% | 16,753 |
| May 22, 2026 | 8.70 | 9.02 | 7.80 | 8.36 | 8.28 | -2.22% | 10,050 |
| May 21, 2026 | 9.50 | 9.85 | 8.55 | 8.55 | 8.47 | -9.91% | 16,403 |
| May 20, 2026 | 7.71 | 10.25 | 7.71 | 9.49 | 9.40 | 14.75% | 23,334 |