Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.580
-0.060 (-1.29%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.57 | 4.63 | 4.48 | 4.58 | 4.58 | -1.29% | 966,820 |
| Mar 26, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.64 | -0.64% | 825,971 |
| Mar 25, 2026 | 4.87 | 4.90 | 4.54 | 4.67 | 4.67 | -2.91% | 891,208 |
| Mar 24, 2026 | 4.72 | 4.97 | 4.72 | 4.81 | 4.81 | -0.21% | 1,074,824 |
| Mar 23, 2026 | 4.72 | 4.95 | 4.63 | 4.82 | 4.82 | 6.40% | 1,158,491 |
| Mar 20, 2026 | 4.47 | 4.62 | 4.42 | 4.53 | 4.53 | 3.19% | 3,376,098 |
| Mar 19, 2026 | 4.40 | 4.47 | 4.31 | 4.39 | 4.39 | -0.90% | 988,145 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.41 | 4.43 | 4.43 | -5.14% | 939,458 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.66 | 4.67 | 4.67 | 1.08% | 773,834 |
| Mar 16, 2026 | 4.68 | 4.71 | 4.57 | 4.62 | 4.62 | -0.22% | 1,118,456 |
| Mar 13, 2026 | 4.82 | 4.87 | 4.56 | 4.63 | 4.63 | -4.34% | 1,436,184 |
| Mar 12, 2026 | 4.92 | 4.96 | 4.80 | 4.84 | 4.76 | -3.59% | 1,385,438 |
| Mar 11, 2026 | 5.33 | 5.33 | 4.95 | 5.02 | 4.94 | -4.38% | 2,481,440 |
| Mar 10, 2026 | 5.19 | 5.39 | 5.04 | 5.25 | 5.16 | 1.35% | 1,503,954 |
| Mar 9, 2026 | 5.31 | 5.39 | 4.97 | 5.18 | 5.09 | -3.90% | 1,822,649 |
| Mar 6, 2026 | 5.34 | 5.47 | 5.18 | 5.39 | 5.30 | -1.46% | 1,132,333 |
| Mar 5, 2026 | 5.60 | 5.61 | 5.32 | 5.47 | 5.38 | -3.36% | 1,724,996 |
| Mar 4, 2026 | 5.31 | 5.68 | 5.12 | 5.66 | 5.57 | 8.22% | 2,099,621 |
| Mar 3, 2026 | 5.23 | 5.37 | 5.12 | 5.23 | 5.14 | -0.76% | 1,679,292 |
| Mar 2, 2026 | 5.13 | 5.44 | 5.05 | 5.27 | 5.18 | 1.54% | 1,579,165 |
| Feb 27, 2026 | 5.88 | 5.88 | 4.90 | 5.19 | 5.10 | -11.73% | 3,526,650 |
| Feb 26, 2026 | 4.98 | 5.97 | 4.81 | 5.88 | 5.78 | 23.79% | 3,527,565 |
| Feb 25, 2026 | 4.71 | 4.77 | 4.53 | 4.75 | 4.67 | 1.28% | 1,396,998 |
| Feb 24, 2026 | 4.69 | 4.82 | 4.67 | 4.69 | 4.61 | - | 1,012,517 |
| Feb 23, 2026 | 4.81 | 4.89 | 4.58 | 4.69 | 4.61 | -3.70% | 1,265,202 |
| Feb 20, 2026 | 4.83 | 4.96 | 4.80 | 4.87 | 4.79 | -0.20% | 865,142 |
| Feb 19, 2026 | 5.03 | 5.11 | 4.81 | 4.88 | 4.80 | -3.17% | 1,607,712 |
| Feb 18, 2026 | 4.76 | 5.17 | 4.68 | 5.04 | 4.96 | 5.66% | 2,205,233 |
| Feb 17, 2026 | 4.73 | 4.84 | 4.68 | 4.77 | 4.69 | 1.71% | 1,465,258 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.57 | 4.69 | 4.61 | 1.08% | 816,221 |
| Feb 12, 2026 | 4.85 | 4.89 | 4.56 | 4.64 | 4.56 | -3.33% | 1,309,639 |
| Feb 11, 2026 | 4.91 | 4.91 | 4.65 | 4.80 | 4.72 | -1.23% | 1,248,066 |
| Feb 10, 2026 | 4.71 | 4.89 | 4.62 | 4.86 | 4.78 | 3.40% | 1,482,661 |
| Feb 9, 2026 | 4.41 | 4.76 | 4.38 | 4.70 | 4.62 | 8.05% | 1,850,160 |
| Feb 6, 2026 | 4.33 | 4.45 | 4.27 | 4.35 | 4.28 | 0.69% | 1,367,653 |
| Feb 5, 2026 | 4.39 | 4.43 | 4.25 | 4.32 | 4.25 | -2.26% | 1,091,182 |
| Feb 4, 2026 | 4.43 | 4.50 | 4.35 | 4.42 | 4.35 | -0.67% | 1,021,267 |
| Feb 3, 2026 | 4.61 | 4.68 | 4.39 | 4.45 | 4.38 | -1.98% | 1,691,159 |
| Feb 2, 2026 | 4.52 | 4.75 | 4.42 | 4.54 | 4.46 | 0.67% | 1,599,433 |
| Jan 30, 2026 | 4.25 | 4.51 | 4.22 | 4.51 | 4.44 | 5.13% | 1,566,686 |
| Jan 29, 2026 | 4.29 | 4.38 | 4.17 | 4.29 | 4.22 | 1.90% | 1,219,707 |
| Jan 28, 2026 | 4.33 | 4.40 | 4.16 | 4.21 | 4.14 | -3.00% | 1,491,355 |
| Jan 27, 2026 | 4.34 | 4.42 | 4.31 | 4.34 | 4.27 | - | 1,414,619 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.24 | 4.34 | 4.27 | - | 1,309,413 |
| Jan 23, 2026 | 4.50 | 4.53 | 4.32 | 4.34 | 4.27 | -3.98% | 1,201,945 |
| Jan 22, 2026 | 4.49 | 4.64 | 4.42 | 4.52 | 4.45 | 1.35% | 1,361,067 |
| Jan 21, 2026 | 4.40 | 4.47 | 4.36 | 4.46 | 4.39 | 1.83% | 951,593 |
| Jan 20, 2026 | 4.36 | 4.44 | 4.33 | 4.38 | 4.31 | -1.79% | 807,752 |
| Jan 16, 2026 | 4.46 | 4.70 | 4.39 | 4.46 | 4.39 | -0.67% | 1,260,577 |
| Jan 15, 2026 | 4.30 | 4.58 | 4.29 | 4.49 | 4.42 | 4.91% | 1,788,525 |