Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
5.76
+0.09 (1.59%)
Sep 30, 2025, 3:28 PM EDT - Market open
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.62 | 5.94 | 5.62 | 5.83 | - | 2.82% | 418,763 |
| Sep 29, 2025 | 5.83 | 5.85 | 5.60 | 5.67 | 5.67 | -2.24% | 1,196,812 |
| Sep 26, 2025 | 5.77 | 5.86 | 5.71 | 5.80 | 5.80 | 0.69% | 803,239 |
| Sep 25, 2025 | 5.72 | 5.94 | 5.72 | 5.76 | 5.76 | -0.52% | 951,233 |
| Sep 24, 2025 | 5.81 | 5.86 | 5.67 | 5.79 | 5.79 | -1.03% | 1,229,675 |
| Sep 23, 2025 | 5.61 | 6.00 | 5.60 | 5.85 | 5.85 | 5.41% | 1,720,178 |
| Sep 22, 2025 | 5.46 | 5.64 | 5.46 | 5.55 | 5.55 | 0.54% | 1,039,292 |
| Sep 19, 2025 | 5.52 | 5.60 | 5.42 | 5.52 | 5.52 | 0.18% | 2,624,886 |
| Sep 18, 2025 | 5.59 | 5.63 | 5.39 | 5.51 | 5.51 | -0.36% | 1,001,400 |
| Sep 17, 2025 | 5.60 | 5.72 | 5.52 | 5.53 | 5.53 | -1.25% | 1,095,431 |
| Sep 16, 2025 | 5.59 | 5.65 | 5.52 | 5.60 | 5.60 | 0.36% | 907,728 |
| Sep 15, 2025 | 5.82 | 5.83 | 5.55 | 5.58 | 5.58 | -4.78% | 928,377 |
| Sep 12, 2025 | 5.80 | 5.93 | 5.69 | 5.86 | 5.78 | -0.17% | 1,327,608 |
| Sep 11, 2025 | 5.69 | 5.88 | 5.59 | 5.87 | 5.79 | 3.53% | 1,220,477 |
| Sep 10, 2025 | 5.79 | 5.80 | 5.57 | 5.67 | 5.59 | -3.08% | 1,354,080 |
| Sep 9, 2025 | 6.21 | 6.22 | 5.81 | 5.85 | 5.77 | -5.80% | 1,289,096 |
| Sep 8, 2025 | 6.17 | 6.24 | 6.04 | 6.21 | 6.12 | 1.47% | 1,016,989 |
| Sep 5, 2025 | 6.09 | 6.29 | 6.04 | 6.12 | 6.03 | 0.16% | 778,155 |
| Sep 4, 2025 | 5.99 | 6.12 | 5.92 | 6.11 | 6.02 | 2.17% | 1,012,980 |
| Sep 3, 2025 | 5.82 | 5.99 | 5.80 | 5.98 | 5.90 | 2.40% | 862,852 |
| Sep 2, 2025 | 6.02 | 6.18 | 5.84 | 5.84 | 5.76 | -4.73% | 1,098,066 |
| Aug 29, 2025 | 6.06 | 6.17 | 6.00 | 6.13 | 6.04 | 0.66% | 873,849 |
| Aug 28, 2025 | 6.25 | 6.25 | 5.99 | 6.09 | 6.00 | -2.40% | 728,581 |
| Aug 27, 2025 | 5.97 | 6.31 | 5.95 | 6.24 | 6.15 | 3.14% | 1,349,352 |
| Aug 26, 2025 | 6.06 | 6.09 | 5.94 | 6.05 | 5.96 | 0.17% | 1,861,576 |
| Aug 25, 2025 | 6.00 | 6.08 | 5.93 | 6.04 | 5.96 | -0.49% | 867,182 |
| Aug 22, 2025 | 5.94 | 6.10 | 5.89 | 6.07 | 5.98 | 3.41% | 1,089,924 |
| Aug 21, 2025 | 5.78 | 5.91 | 5.65 | 5.87 | 5.79 | 1.91% | 1,056,166 |
| Aug 20, 2025 | 5.65 | 5.83 | 5.62 | 5.76 | 5.68 | 0.70% | 1,000,044 |
| Aug 19, 2025 | 5.81 | 6.00 | 5.66 | 5.72 | 5.64 | -1.21% | 1,089,295 |
| Aug 18, 2025 | 5.82 | 5.85 | 5.70 | 5.79 | 5.71 | -1.53% | 1,465,218 |
| Aug 15, 2025 | 6.05 | 6.14 | 5.87 | 5.88 | 5.80 | -2.00% | 2,487,803 |
| Aug 14, 2025 | 5.76 | 6.09 | 5.71 | 6.00 | 5.92 | 2.04% | 2,174,184 |
| Aug 13, 2025 | 5.75 | 5.91 | 5.62 | 5.88 | 5.80 | 2.26% | 2,392,778 |
| Aug 12, 2025 | 5.13 | 5.82 | 5.09 | 5.75 | 5.67 | 13.64% | 4,133,153 |
| Aug 11, 2025 | 4.38 | 5.16 | 4.35 | 5.06 | 4.99 | 22.52% | 3,853,503 |
| Aug 8, 2025 | 3.79 | 4.31 | 3.50 | 4.13 | 4.07 | -0.24% | 3,057,001 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.13 | 4.14 | 4.08 | -6.33% | 1,708,346 |
| Aug 6, 2025 | 4.60 | 4.62 | 4.39 | 4.42 | 4.36 | -2.86% | 859,286 |
| Aug 5, 2025 | 4.52 | 4.59 | 4.42 | 4.55 | 4.49 | 1.34% | 1,208,991 |
| Aug 4, 2025 | 4.50 | 4.52 | 4.40 | 4.49 | 4.43 | 0.67% | 1,237,595 |
| Aug 1, 2025 | 4.45 | 4.55 | 4.31 | 4.46 | 4.40 | -1.11% | 1,412,062 |
| Jul 31, 2025 | 4.67 | 4.78 | 4.44 | 4.51 | 4.45 | -4.65% | 1,446,492 |
| Jul 30, 2025 | 4.71 | 4.88 | 4.63 | 4.73 | 4.66 | 1.07% | 1,269,775 |
| Jul 29, 2025 | 4.89 | 4.96 | 4.62 | 4.68 | 4.61 | -3.90% | 1,660,755 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.80 | 4.87 | 4.80 | -2.01% | 815,321 |
| Jul 25, 2025 | 5.12 | 5.15 | 4.95 | 4.97 | 4.90 | -3.31% | 898,021 |
| Jul 24, 2025 | 5.25 | 5.40 | 5.14 | 5.14 | 5.07 | -3.20% | 1,314,194 |
| Jul 23, 2025 | 4.99 | 5.32 | 4.94 | 5.31 | 5.24 | 7.93% | 1,371,130 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.89 | 4.92 | 4.85 | -0.61% | 1,116,580 |