Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.320
+0.010 (0.23%)
At close: Mar 31, 2025, 4:00 PM
4.474
+0.154 (3.56%)
After-hours: Mar 31, 2025, 5:30 PM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.22 | 4.39 | 4.17 | 4.32 | - | 0.23% | 1,079,912 |
| Mar 28, 2025 | 4.40 | 4.43 | 4.19 | 4.31 | 4.31 | -2.27% | 1,704,571 |
| Mar 27, 2025 | 4.67 | 4.70 | 4.40 | 4.41 | 4.41 | -5.97% | 1,389,960 |
| Mar 26, 2025 | 4.84 | 4.90 | 4.65 | 4.69 | 4.69 | -2.49% | 1,227,966 |
| Mar 25, 2025 | 4.85 | 4.95 | 4.72 | 4.81 | 4.81 | -0.21% | 1,279,503 |
| Mar 24, 2025 | 5.00 | 5.05 | 4.72 | 4.82 | 4.82 | -3.02% | 1,999,854 |
| Mar 21, 2025 | 5.14 | 5.19 | 4.97 | 4.97 | 4.97 | -4.24% | 5,312,491 |
| Mar 20, 2025 | 5.08 | 5.29 | 5.02 | 5.19 | 5.19 | 1.37% | 2,534,297 |
| Mar 19, 2025 | 4.90 | 5.16 | 4.88 | 5.12 | 5.12 | 3.85% | 2,181,567 |
| Mar 18, 2025 | 4.70 | 4.99 | 4.65 | 4.93 | 4.93 | 5.57% | 2,001,484 |
| Mar 17, 2025 | 4.38 | 4.72 | 4.35 | 4.67 | 4.67 | 7.60% | 2,012,036 |
| Mar 14, 2025 | 4.21 | 4.38 | 4.19 | 4.34 | 4.34 | 3.09% | 1,709,194 |
| Mar 13, 2025 | 4.07 | 4.48 | 4.07 | 4.21 | 4.13 | 2.43% | 2,763,594 |
| Mar 12, 2025 | 3.92 | 4.11 | 3.88 | 4.11 | 4.04 | 6.20% | 1,781,798 |
| Mar 11, 2025 | 3.81 | 3.92 | 3.72 | 3.87 | 3.80 | 1.84% | 1,798,035 |
| Mar 10, 2025 | 3.69 | 3.91 | 3.68 | 3.80 | 3.73 | 1.60% | 1,590,801 |
| Mar 7, 2025 | 3.61 | 3.86 | 3.51 | 3.74 | 3.67 | 3.31% | 1,879,098 |
| Mar 6, 2025 | 3.45 | 3.68 | 3.45 | 3.62 | 3.55 | 3.72% | 1,111,891 |
| Mar 5, 2025 | 3.57 | 3.63 | 3.40 | 3.49 | 3.43 | -1.41% | 1,435,082 |
| Mar 4, 2025 | 3.63 | 3.67 | 3.53 | 3.54 | 3.48 | -4.07% | 1,486,879 |
| Mar 3, 2025 | 3.90 | 4.02 | 3.67 | 3.69 | 3.62 | -1.86% | 1,960,441 |
| Feb 28, 2025 | 3.85 | 3.93 | 3.68 | 3.76 | 3.69 | -3.34% | 4,252,660 |
| Feb 27, 2025 | 4.09 | 4.32 | 3.81 | 3.89 | 3.82 | 0.52% | 2,844,925 |
| Feb 26, 2025 | 4.05 | 4.05 | 3.81 | 3.87 | 3.80 | -3.97% | 1,242,869 |
| Feb 25, 2025 | 4.10 | 4.12 | 3.90 | 4.03 | 3.96 | -0.98% | 1,301,003 |
| Feb 24, 2025 | 3.86 | 4.17 | 3.83 | 4.07 | 4.00 | 7.11% | 2,581,378 |
| Feb 21, 2025 | 4.09 | 4.10 | 3.80 | 3.80 | 3.73 | -5.00% | 1,368,371 |
| Feb 20, 2025 | 4.07 | 4.12 | 3.99 | 4.00 | 3.93 | -2.44% | 1,462,939 |
| Feb 19, 2025 | 3.95 | 4.15 | 3.92 | 4.10 | 4.03 | 4.06% | 1,726,804 |
| Feb 18, 2025 | 3.98 | 3.99 | 3.79 | 3.94 | 3.87 | - | 1,094,101 |
| Feb 14, 2025 | 3.89 | 4.05 | 3.89 | 3.94 | 3.87 | 2.34% | 1,066,167 |
| Feb 13, 2025 | 3.92 | 3.96 | 3.80 | 3.85 | 3.78 | -2.04% | 1,069,371 |
| Feb 12, 2025 | 4.20 | 4.21 | 3.92 | 3.93 | 3.86 | -7.96% | 1,010,200 |
| Feb 11, 2025 | 4.01 | 4.32 | 4.01 | 4.27 | 4.19 | 5.43% | 1,543,926 |
| Feb 10, 2025 | 3.97 | 4.17 | 3.94 | 4.05 | 3.98 | 3.05% | 898,870 |
| Feb 7, 2025 | 4.11 | 4.11 | 3.93 | 3.93 | 3.86 | -3.68% | 1,486,745 |
| Feb 6, 2025 | 4.20 | 4.23 | 4.05 | 4.08 | 4.01 | -3.09% | 1,365,413 |
| Feb 5, 2025 | 4.04 | 4.22 | 3.92 | 4.21 | 4.13 | 4.21% | 812,523 |
| Feb 4, 2025 | 3.69 | 4.05 | 3.67 | 4.04 | 3.97 | 9.19% | 1,901,668 |
| Feb 3, 2025 | 3.65 | 3.84 | 3.55 | 3.70 | 3.63 | -1.07% | 869,676 |
| Jan 31, 2025 | 3.70 | 3.81 | 3.66 | 3.74 | 3.67 | 1.08% | 1,026,971 |
| Jan 30, 2025 | 3.54 | 3.78 | 3.48 | 3.70 | 3.63 | 5.71% | 1,407,408 |
| Jan 29, 2025 | 3.59 | 3.64 | 3.42 | 3.50 | 3.44 | -2.23% | 1,255,212 |
| Jan 28, 2025 | 3.78 | 3.81 | 3.56 | 3.58 | 3.52 | -4.53% | 1,329,529 |
| Jan 27, 2025 | 3.73 | 3.84 | 3.65 | 3.75 | 3.68 | 0.54% | 1,082,985 |
| Jan 24, 2025 | 3.54 | 3.85 | 3.52 | 3.73 | 3.66 | 5.37% | 1,495,821 |
| Jan 23, 2025 | 3.43 | 3.57 | 3.40 | 3.54 | 3.48 | 2.91% | 1,045,070 |
| Jan 22, 2025 | 3.28 | 3.51 | 3.21 | 3.44 | 3.38 | 4.88% | 1,137,887 |
| Jan 21, 2025 | 3.35 | 3.37 | 3.23 | 3.28 | 3.22 | -1.20% | 799,398 |
| Jan 17, 2025 | 3.24 | 3.35 | 3.20 | 3.32 | 3.26 | 3.43% | 806,344 |