Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
3.800
-0.200 (-5.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.09 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 1,346,990 |
| Feb 20, 2025 | 4.07 | 4.12 | 3.99 | 4.00 | 4.00 | -2.44% | 1,462,939 |
| Feb 19, 2025 | 3.95 | 4.15 | 3.92 | 4.10 | 4.10 | 4.06% | 1,726,804 |
| Feb 18, 2025 | 3.98 | 3.99 | 3.79 | 3.94 | 3.94 | - | 1,094,101 |
| Feb 14, 2025 | 3.89 | 4.05 | 3.89 | 3.94 | 3.94 | 2.34% | 1,066,167 |
| Feb 13, 2025 | 3.92 | 3.96 | 3.80 | 3.85 | 3.85 | -2.04% | 1,069,371 |
| Feb 12, 2025 | 4.20 | 4.21 | 3.92 | 3.93 | 3.93 | -7.96% | 1,010,200 |
| Feb 11, 2025 | 4.01 | 4.32 | 4.01 | 4.27 | 4.27 | 5.43% | 1,543,926 |
| Feb 10, 2025 | 3.97 | 4.17 | 3.94 | 4.05 | 4.05 | 3.05% | 898,870 |
| Feb 7, 2025 | 4.11 | 4.11 | 3.93 | 3.93 | 3.93 | -3.68% | 1,486,745 |
| Feb 6, 2025 | 4.20 | 4.23 | 4.05 | 4.08 | 4.08 | -3.09% | 1,365,413 |
| Feb 5, 2025 | 4.04 | 4.22 | 3.92 | 4.21 | 4.21 | 4.21% | 812,523 |
| Feb 4, 2025 | 3.69 | 4.05 | 3.67 | 4.04 | 4.04 | 9.19% | 1,901,668 |
| Feb 3, 2025 | 3.65 | 3.84 | 3.55 | 3.70 | 3.70 | -1.07% | 869,676 |
| Jan 31, 2025 | 3.70 | 3.81 | 3.66 | 3.74 | 3.74 | 1.08% | 1,026,971 |
| Jan 30, 2025 | 3.54 | 3.78 | 3.48 | 3.70 | 3.70 | 5.71% | 1,407,408 |
| Jan 29, 2025 | 3.59 | 3.64 | 3.42 | 3.50 | 3.50 | -2.23% | 1,255,212 |
| Jan 28, 2025 | 3.78 | 3.81 | 3.56 | 3.58 | 3.58 | -4.53% | 1,329,529 |
| Jan 27, 2025 | 3.73 | 3.84 | 3.65 | 3.75 | 3.75 | 0.54% | 1,082,985 |
| Jan 24, 2025 | 3.54 | 3.85 | 3.52 | 3.73 | 3.73 | 5.37% | 1,495,821 |
| Jan 23, 2025 | 3.43 | 3.57 | 3.40 | 3.54 | 3.54 | 2.91% | 1,045,070 |
| Jan 22, 2025 | 3.28 | 3.51 | 3.21 | 3.44 | 3.44 | 4.88% | 1,137,887 |
| Jan 21, 2025 | 3.35 | 3.37 | 3.23 | 3.28 | 3.28 | -1.20% | 799,398 |
| Jan 17, 2025 | 3.24 | 3.35 | 3.20 | 3.32 | 3.32 | 3.43% | 806,344 |
| Jan 16, 2025 | 3.36 | 3.40 | 3.21 | 3.21 | 3.21 | -5.31% | 677,714 |
| Jan 15, 2025 | 3.45 | 3.48 | 3.32 | 3.39 | 3.39 | 2.42% | 837,484 |
| Jan 14, 2025 | 3.31 | 3.38 | 3.24 | 3.31 | 3.31 | 1.22% | 1,068,374 |
| Jan 13, 2025 | 3.36 | 3.41 | 3.24 | 3.27 | 3.27 | -3.54% | 1,161,871 |
| Jan 10, 2025 | 3.48 | 3.50 | 3.32 | 3.39 | 3.39 | -4.24% | 1,029,539 |
| Jan 8, 2025 | 3.60 | 3.63 | 3.47 | 3.54 | 3.54 | -3.28% | 801,927 |
| Jan 7, 2025 | 3.74 | 3.78 | 3.58 | 3.66 | 3.66 | -1.35% | 1,487,745 |
| Jan 6, 2025 | 3.44 | 3.79 | 3.44 | 3.71 | 3.71 | 7.85% | 1,506,939 |
| Jan 3, 2025 | 3.41 | 3.50 | 3.21 | 3.44 | 3.44 | 2.69% | 1,834,955 |
| Jan 2, 2025 | 3.18 | 3.36 | 3.15 | 3.35 | 3.35 | 6.35% | 1,086,131 |
| Dec 31, 2024 | 3.02 | 3.17 | 2.99 | 3.15 | 3.15 | 6.06% | 2,658,099 |
| Dec 30, 2024 | 2.99 | 3.02 | 2.93 | 2.97 | 2.97 | -1.33% | 1,462,025 |
| Dec 27, 2024 | 3.11 | 3.16 | 2.94 | 3.01 | 3.01 | -3.53% | 1,330,727 |
| Dec 26, 2024 | 3.00 | 3.14 | 2.98 | 3.12 | 3.12 | 2.97% | 1,271,836 |
| Dec 24, 2024 | 3.06 | 3.09 | 2.91 | 3.03 | 3.03 | -0.98% | 737,677 |
| Dec 23, 2024 | 3.00 | 3.11 | 2.99 | 3.06 | 3.06 | 2.34% | 2,082,423 |
| Dec 20, 2024 | 2.97 | 3.13 | 2.96 | 2.99 | 2.99 | -0.66% | 3,903,797 |
| Dec 19, 2024 | 3.20 | 3.29 | 2.97 | 3.01 | 3.01 | -7.95% | 2,164,309 |
| Dec 18, 2024 | 3.32 | 3.44 | 3.18 | 3.27 | 3.27 | -0.61% | 2,487,735 |
| Dec 17, 2024 | 3.48 | 3.49 | 3.27 | 3.29 | 3.29 | -6.27% | 2,563,416 |
| Dec 16, 2024 | 3.69 | 3.81 | 3.50 | 3.51 | 3.51 | -5.65% | 1,933,639 |
| Dec 13, 2024 | 3.82 | 3.88 | 3.65 | 3.72 | 3.72 | -4.62% | 1,450,257 |
| Dec 12, 2024 | 3.97 | 4.14 | 3.90 | 3.90 | 3.82 | -2.26% | 1,105,903 |
| Dec 11, 2024 | 4.41 | 4.45 | 3.99 | 3.99 | 3.91 | -8.70% | 1,491,770 |
| Dec 10, 2024 | 4.13 | 4.39 | 4.10 | 4.37 | 4.28 | 6.33% | 1,218,735 |
| Dec 9, 2024 | 4.10 | 4.19 | 4.06 | 4.11 | 4.02 | 0.24% | 714,765 |
| Dec 6, 2024 | 4.21 | 4.21 | 3.97 | 4.10 | 4.01 | -1.44% | 1,139,978 |
| Dec 5, 2024 | 4.34 | 4.35 | 4.16 | 4.16 | 4.07 | -4.15% | 954,528 |
| Dec 4, 2024 | 4.29 | 4.36 | 4.25 | 4.34 | 4.25 | - | 740,637 |
| Dec 3, 2024 | 4.36 | 4.48 | 4.32 | 4.34 | 4.25 | -0.69% | 1,311,574 |
| Dec 2, 2024 | 4.29 | 4.44 | 4.16 | 4.37 | 4.28 | 2.34% | 1,353,792 |
| Nov 29, 2024 | 4.33 | 4.41 | 4.24 | 4.27 | 4.18 | -0.93% | 386,889 |
| Nov 27, 2024 | 4.31 | 4.38 | 4.26 | 4.31 | 4.22 | 1.17% | 793,072 |
| Nov 26, 2024 | 4.36 | 4.41 | 4.14 | 4.26 | 4.17 | -2.29% | 1,353,550 |
| Nov 25, 2024 | 4.39 | 4.50 | 4.27 | 4.36 | 4.27 | -0.23% | 1,398,614 |
| Nov 22, 2024 | 4.39 | 4.51 | 4.36 | 4.37 | 4.28 | 0.23% | 1,525,306 |
| Nov 21, 2024 | 4.31 | 4.42 | 4.24 | 4.36 | 4.27 | 3.56% | 2,348,899 |
| Nov 20, 2024 | 4.31 | 4.42 | 4.18 | 4.21 | 4.12 | -3.22% | 1,559,780 |
| Nov 19, 2024 | 4.34 | 4.41 | 4.29 | 4.35 | 4.26 | -2.03% | 855,829 |
| Nov 18, 2024 | 4.70 | 4.72 | 4.44 | 4.44 | 4.35 | -5.33% | 880,473 |
| Nov 15, 2024 | 4.84 | 4.94 | 4.69 | 4.69 | 4.59 | -2.09% | 1,173,107 |
| Nov 14, 2024 | 4.40 | 4.81 | 4.40 | 4.79 | 4.69 | 8.86% | 1,694,772 |
| Nov 13, 2024 | 4.43 | 4.55 | 4.28 | 4.40 | 4.31 | 0.23% | 1,580,584 |
| Nov 12, 2024 | 4.45 | 4.52 | 4.19 | 4.39 | 4.30 | -2.66% | 2,493,098 |
| Nov 11, 2024 | 4.33 | 4.61 | 4.27 | 4.51 | 4.42 | 5.37% | 2,990,694 |
| Nov 8, 2024 | 4.72 | 4.72 | 3.95 | 4.28 | 4.19 | -26.08% | 7,068,845 |
| Nov 7, 2024 | 5.95 | 6.09 | 5.78 | 5.79 | 5.67 | -2.69% | 1,405,636 |
| Nov 6, 2024 | 6.03 | 6.16 | 5.94 | 5.95 | 5.83 | 4.20% | 1,895,823 |
| Nov 5, 2024 | 5.73 | 5.87 | 5.68 | 5.71 | 5.59 | -1.21% | 900,997 |
| Nov 4, 2024 | 5.80 | 5.93 | 5.77 | 5.78 | 5.66 | -0.17% | 804,154 |
| Nov 1, 2024 | 5.78 | 5.87 | 5.68 | 5.79 | 5.67 | 1.40% | 848,890 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.68 | 5.71 | 5.59 | -1.89% | 639,246 |
| Oct 30, 2024 | 5.71 | 5.95 | 5.69 | 5.82 | 5.70 | 1.75% | 838,972 |
| Oct 29, 2024 | 5.59 | 5.73 | 5.52 | 5.72 | 5.60 | 1.42% | 891,701 |
| Oct 28, 2024 | 5.58 | 5.75 | 5.58 | 5.64 | 5.52 | 1.99% | 541,917 |
| Oct 25, 2024 | 5.62 | 5.71 | 5.52 | 5.53 | 5.41 | -0.36% | 542,343 |
| Oct 24, 2024 | 5.46 | 5.58 | 5.43 | 5.55 | 5.43 | 2.02% | 897,331 |
| Oct 23, 2024 | 5.43 | 5.49 | 5.34 | 5.44 | 5.33 | -0.37% | 518,107 |
| Oct 22, 2024 | 5.58 | 5.63 | 5.42 | 5.46 | 5.35 | -2.50% | 764,791 |
| Oct 21, 2024 | 5.86 | 5.91 | 5.60 | 5.60 | 5.48 | -4.44% | 868,008 |
| Oct 18, 2024 | 5.96 | 5.96 | 5.85 | 5.86 | 5.74 | -1.01% | 524,380 |
| Oct 17, 2024 | 5.89 | 5.93 | 5.81 | 5.92 | 5.80 | 0.34% | 491,905 |
| Oct 16, 2024 | 5.80 | 5.98 | 5.80 | 5.90 | 5.78 | 2.97% | 710,410 |
| Oct 15, 2024 | 5.66 | 5.82 | 5.66 | 5.73 | 5.61 | 1.06% | 593,011 |
| Oct 14, 2024 | 5.59 | 5.72 | 5.52 | 5.67 | 5.55 | 1.25% | 729,982 |
| Oct 11, 2024 | 5.38 | 5.68 | 5.33 | 5.60 | 5.48 | 4.67% | 1,629,529 |
| Oct 10, 2024 | 5.36 | 5.43 | 5.28 | 5.35 | 5.24 | -0.37% | 1,096,194 |
| Oct 9, 2024 | 5.18 | 5.43 | 5.14 | 5.37 | 5.26 | 2.68% | 726,830 |
| Oct 8, 2024 | 5.32 | 5.32 | 5.08 | 5.23 | 5.12 | -2.06% | 790,424 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.26 | 5.34 | 5.23 | -1.84% | 650,315 |
| Oct 4, 2024 | 5.43 | 5.49 | 5.39 | 5.44 | 5.33 | 1.87% | 651,618 |
| Oct 3, 2024 | 5.37 | 5.43 | 5.30 | 5.34 | 5.23 | -0.37% | 669,583 |
| Oct 2, 2024 | 5.39 | 5.39 | 5.30 | 5.36 | 5.25 | -0.56% | 809,481 |
| Oct 1, 2024 | 5.32 | 5.51 | 5.26 | 5.39 | 5.28 | 0.56% | 1,211,077 |
| Sep 30, 2024 | 5.35 | 5.43 | 5.26 | 5.36 | 5.25 | 0.94% | 1,019,354 |
| Sep 27, 2024 | 5.18 | 5.47 | 5.10 | 5.31 | 5.20 | 4.12% | 1,408,663 |