Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
3.960
+0.150 (3.94%)
Jun 9, 2025, 4:00 PM - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 3.87 | 4.06 | 3.87 | 3.96 | 3.96 | 3.94% | 1,202,329 |
| Jun 6, 2025 | 3.73 | 3.82 | 3.69 | 3.81 | 3.81 | 4.67% | 990,607 |
| Jun 5, 2025 | 3.74 | 3.75 | 3.62 | 3.64 | 3.64 | -1.09% | 837,251 |
| Jun 4, 2025 | 4.02 | 4.02 | 3.67 | 3.68 | 3.68 | -7.77% | 1,113,623 |
| Jun 3, 2025 | 3.85 | 4.00 | 3.78 | 3.99 | 3.99 | 3.37% | 852,940 |
| Jun 2, 2025 | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | -2.77% | 790,243 |
| May 30, 2025 | 3.96 | 4.00 | 3.87 | 3.97 | 3.97 | -1.00% | 1,288,854 |
| May 29, 2025 | 4.13 | 4.18 | 3.98 | 4.01 | 4.01 | -2.43% | 907,135 |
| May 28, 2025 | 4.10 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 874,293 |
| May 27, 2025 | 3.96 | 4.11 | 3.80 | 4.08 | 4.08 | 4.62% | 1,865,530 |
| May 23, 2025 | 3.73 | 3.92 | 3.70 | 3.90 | 3.90 | 3.45% | 1,927,478 |
| May 22, 2025 | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -1.57% | 806,121 |
| May 21, 2025 | 3.95 | 4.01 | 3.81 | 3.83 | 3.83 | -4.96% | 824,967 |
| May 20, 2025 | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | 2.28% | 622,194 |
| May 19, 2025 | 3.95 | 4.02 | 3.89 | 3.94 | 3.94 | -2.48% | 853,264 |
| May 16, 2025 | 4.09 | 4.13 | 3.97 | 4.04 | 4.04 | -1.70% | 1,151,638 |
| May 15, 2025 | 4.19 | 4.21 | 4.05 | 4.11 | 4.11 | -2.14% | 1,228,216 |
| May 14, 2025 | 4.45 | 4.51 | 4.19 | 4.20 | 4.20 | -7.69% | 1,557,976 |
| May 13, 2025 | 4.65 | 4.77 | 4.53 | 4.55 | 4.55 | -1.94% | 1,874,348 |
| May 12, 2025 | 4.40 | 4.76 | 4.38 | 4.64 | 4.64 | 9.69% | 2,060,778 |
| May 9, 2025 | 4.35 | 4.42 | 4.16 | 4.23 | 4.23 | -2.76% | 1,575,852 |
| May 8, 2025 | 4.06 | 4.58 | 3.96 | 4.35 | 4.35 | 16.94% | 3,077,900 |
| May 7, 2025 | 3.86 | 3.90 | 3.69 | 3.72 | 3.72 | -3.12% | 1,300,723 |
| May 6, 2025 | 3.88 | 3.94 | 3.71 | 3.84 | 3.84 | -2.78% | 2,226,048 |
| May 5, 2025 | 3.67 | 4.02 | 3.59 | 3.95 | 3.95 | 6.47% | 3,085,591 |
| May 2, 2025 | 3.45 | 3.74 | 3.45 | 3.71 | 3.71 | 11.08% | 1,749,112 |
| May 1, 2025 | 3.36 | 3.43 | 3.27 | 3.34 | 3.34 | -0.30% | 1,488,795 |
| Apr 30, 2025 | 3.44 | 3.44 | 3.25 | 3.35 | 3.35 | -3.46% | 1,202,409 |
| Apr 29, 2025 | 3.43 | 3.49 | 3.38 | 3.47 | 3.47 | 1.17% | 963,925 |
| Apr 28, 2025 | 3.38 | 3.49 | 3.34 | 3.43 | 3.43 | 1.18% | 831,677 |
| Apr 25, 2025 | 3.39 | 3.44 | 3.33 | 3.39 | 3.39 | -0.29% | 736,405 |
| Apr 24, 2025 | 3.31 | 3.41 | 3.25 | 3.40 | 3.40 | 2.41% | 870,414 |
| Apr 23, 2025 | 3.35 | 3.49 | 3.29 | 3.32 | 3.32 | 1.84% | 1,320,987 |
| Apr 22, 2025 | 3.25 | 3.31 | 3.22 | 3.26 | 3.26 | 1.87% | 1,043,474 |
| Apr 21, 2025 | 3.32 | 3.33 | 3.13 | 3.20 | 3.20 | -4.19% | 1,090,602 |
| Apr 17, 2025 | 3.35 | 3.40 | 3.31 | 3.34 | 3.34 | - | 665,844 |
| Apr 16, 2025 | 3.37 | 3.45 | 3.28 | 3.34 | 3.34 | -0.30% | 870,764 |
| Apr 15, 2025 | 3.37 | 3.47 | 3.35 | 3.35 | 3.35 | -0.30% | 1,036,271 |
| Apr 14, 2025 | 3.42 | 3.45 | 3.32 | 3.36 | 3.36 | 0.30% | 980,414 |
| Apr 11, 2025 | 3.38 | 3.38 | 3.24 | 3.35 | 3.35 | -0.59% | 1,066,806 |
| Apr 10, 2025 | 3.61 | 3.61 | 3.31 | 3.37 | 3.37 | -8.67% | 1,344,344 |
| Apr 9, 2025 | 3.29 | 3.75 | 3.21 | 3.69 | 3.69 | 9.82% | 2,293,683 |
| Apr 8, 2025 | 3.65 | 3.66 | 3.29 | 3.36 | 3.36 | -3.17% | 1,905,296 |
| Apr 7, 2025 | 3.50 | 3.74 | 3.31 | 3.47 | 3.47 | -4.67% | 2,587,201 |
| Apr 4, 2025 | 3.79 | 3.82 | 3.52 | 3.64 | 3.64 | -6.91% | 1,826,215 |
| Apr 3, 2025 | 4.07 | 4.15 | 3.91 | 3.91 | 3.91 | -10.32% | 1,469,047 |
| Apr 2, 2025 | 4.25 | 4.40 | 4.17 | 4.36 | 4.36 | 0.93% | 1,283,670 |
| Apr 1, 2025 | 4.30 | 4.45 | 4.12 | 4.32 | 4.32 | - | 1,583,234 |
| Mar 31, 2025 | 4.22 | 4.40 | 4.17 | 4.32 | 4.32 | 0.23% | 1,286,368 |
| Mar 28, 2025 | 4.40 | 4.43 | 4.19 | 4.31 | 4.31 | -2.27% | 1,704,571 |