Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.750
+0.060 (1.28%)
Feb 25, 2026, 4:00 PM EST - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.71 | 4.77 | 4.53 | 4.75 | 4.75 | 1.28% | 1,353,468 |
| Feb 24, 2026 | 4.69 | 4.82 | 4.67 | 4.69 | 4.69 | - | 990,734 |
| Feb 23, 2026 | 4.81 | 4.89 | 4.58 | 4.69 | 4.69 | -3.70% | 1,233,486 |
| Feb 20, 2026 | 4.83 | 4.96 | 4.80 | 4.87 | 4.87 | -0.20% | 837,038 |
| Feb 19, 2026 | 5.03 | 5.11 | 4.81 | 4.88 | 4.88 | -3.17% | 1,474,645 |
| Feb 18, 2026 | 4.76 | 5.17 | 4.68 | 5.04 | 5.04 | 5.66% | 2,022,008 |
| Feb 17, 2026 | 4.73 | 4.84 | 4.68 | 4.77 | 4.77 | 1.71% | 1,269,010 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.57 | 4.69 | 4.69 | 1.08% | 764,387 |
| Feb 12, 2026 | 4.85 | 4.89 | 4.56 | 4.64 | 4.64 | -3.33% | 1,238,112 |
| Feb 11, 2026 | 4.91 | 4.91 | 4.65 | 4.80 | 4.80 | -1.23% | 1,184,898 |
| Feb 10, 2026 | 4.71 | 4.89 | 4.62 | 4.86 | 4.86 | 3.40% | 1,429,905 |
| Feb 9, 2026 | 4.41 | 4.76 | 4.38 | 4.70 | 4.70 | 8.05% | 1,818,200 |
| Feb 6, 2026 | 4.33 | 4.45 | 4.27 | 4.35 | 4.35 | 0.69% | 1,298,679 |
| Feb 5, 2026 | 4.39 | 4.43 | 4.25 | 4.32 | 4.32 | -2.26% | 1,005,236 |
| Feb 4, 2026 | 4.43 | 4.50 | 4.35 | 4.42 | 4.42 | -0.67% | 941,978 |
| Feb 3, 2026 | 4.61 | 4.68 | 4.39 | 4.45 | 4.45 | -1.98% | 1,604,538 |
| Feb 2, 2026 | 4.52 | 4.75 | 4.42 | 4.54 | 4.54 | 0.67% | 1,595,500 |
| Jan 30, 2026 | 4.25 | 4.51 | 4.22 | 4.51 | 4.51 | 5.13% | 1,559,819 |
| Jan 29, 2026 | 4.29 | 4.38 | 4.17 | 4.29 | 4.29 | 1.90% | 1,210,571 |
| Jan 28, 2026 | 4.33 | 4.40 | 4.16 | 4.21 | 4.21 | -3.00% | 1,477,899 |
| Jan 27, 2026 | 4.34 | 4.42 | 4.31 | 4.34 | 4.34 | - | 1,395,459 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.24 | 4.34 | 4.34 | - | 1,303,015 |
| Jan 23, 2026 | 4.50 | 4.53 | 4.32 | 4.34 | 4.34 | -3.98% | 1,169,555 |
| Jan 22, 2026 | 4.49 | 4.64 | 4.42 | 4.52 | 4.52 | 1.35% | 1,347,783 |
| Jan 21, 2026 | 4.40 | 4.47 | 4.36 | 4.46 | 4.46 | 1.83% | 936,591 |
| Jan 20, 2026 | 4.36 | 4.44 | 4.33 | 4.38 | 4.38 | -1.79% | 788,892 |
| Jan 16, 2026 | 4.46 | 4.70 | 4.39 | 4.46 | 4.46 | -0.67% | 1,200,620 |
| Jan 15, 2026 | 4.30 | 4.58 | 4.29 | 4.49 | 4.49 | 4.91% | 1,557,760 |
| Jan 14, 2026 | 4.29 | 4.34 | 4.21 | 4.28 | 4.28 | 0.23% | 1,159,319 |
| Jan 13, 2026 | 4.37 | 4.42 | 4.22 | 4.27 | 4.27 | -1.61% | 1,606,063 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.26 | 4.34 | 4.34 | -2.03% | 1,473,255 |
| Jan 9, 2026 | 4.47 | 4.52 | 4.37 | 4.43 | 4.43 | -0.23% | 1,158,515 |
| Jan 8, 2026 | 4.36 | 4.55 | 4.32 | 4.44 | 4.44 | 0.91% | 1,064,395 |
| Jan 7, 2026 | 4.79 | 4.82 | 4.38 | 4.40 | 4.40 | -7.95% | 1,152,377 |
| Jan 6, 2026 | 4.81 | 4.87 | 4.75 | 4.78 | 4.78 | -2.65% | 790,754 |
| Jan 5, 2026 | 4.78 | 4.91 | 4.77 | 4.91 | 4.91 | 2.29% | 728,181 |
| Jan 2, 2026 | 4.86 | 4.94 | 4.76 | 4.80 | 4.80 | -0.83% | 876,455 |
| Dec 31, 2025 | 4.89 | 4.91 | 4.77 | 4.84 | 4.84 | -0.62% | 811,500 |
| Dec 30, 2025 | 4.83 | 4.91 | 4.83 | 4.87 | 4.87 | 1.04% | 827,239 |
| Dec 29, 2025 | 4.91 | 4.93 | 4.82 | 4.82 | 4.82 | -2.23% | 764,362 |
| Dec 26, 2025 | 4.94 | 4.98 | 4.87 | 4.93 | 4.93 | 0.20% | 775,867 |
| Dec 24, 2025 | 4.98 | 5.00 | 4.87 | 4.92 | 4.92 | -0.81% | 427,411 |
| Dec 23, 2025 | 4.85 | 4.97 | 4.78 | 4.96 | 4.96 | 1.64% | 1,201,125 |
| Dec 22, 2025 | 5.10 | 5.16 | 4.86 | 4.88 | 4.88 | -4.31% | 1,358,971 |
| Dec 19, 2025 | 4.98 | 5.16 | 4.95 | 5.10 | 5.10 | 2.00% | 2,858,771 |
| Dec 18, 2025 | 5.17 | 5.20 | 4.89 | 5.00 | 5.00 | -1.19% | 1,271,387 |
| Dec 17, 2025 | 5.19 | 5.24 | 5.02 | 5.06 | 5.06 | -2.88% | 1,117,324 |
| Dec 16, 2025 | 5.11 | 5.22 | 5.10 | 5.21 | 5.21 | 1.56% | 1,134,348 |
| Dec 15, 2025 | 5.12 | 5.27 | 5.06 | 5.13 | 5.13 | -3.75% | 1,223,569 |
| Dec 12, 2025 | 5.58 | 5.58 | 5.28 | 5.33 | 5.25 | -3.62% | 1,148,915 |