Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.920
-0.030 (-0.61%)
At close: Jul 22, 2025, 4:00 PM
4.930
+0.010 (0.20%)
After-hours: Jul 22, 2025, 5:50 PM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 4.94 | 5.03 | 4.90 | 4.94 | - | -0.20% | 1,048,080 |
| Jul 21, 2025 | 5.16 | 5.17 | 4.77 | 4.95 | 4.95 | -2.75% | 2,339,350 |
| Jul 18, 2025 | 5.19 | 5.21 | 5.02 | 5.09 | 5.09 | -1.36% | 1,466,411 |
| Jul 17, 2025 | 5.16 | 5.25 | 5.09 | 5.16 | 5.16 | - | 1,408,512 |
| Jul 16, 2025 | 5.43 | 5.45 | 5.16 | 5.16 | 5.16 | -3.73% | 1,232,369 |
| Jul 15, 2025 | 5.67 | 5.68 | 5.36 | 5.36 | 5.36 | -4.80% | 1,473,454 |
| Jul 14, 2025 | 5.37 | 5.66 | 5.32 | 5.63 | 5.63 | 5.04% | 1,489,719 |
| Jul 11, 2025 | 5.46 | 5.55 | 5.28 | 5.36 | 5.36 | -4.63% | 1,838,675 |
| Jul 10, 2025 | 5.61 | 5.69 | 5.44 | 5.62 | 5.62 | 0.36% | 1,595,716 |
| Jul 9, 2025 | 5.25 | 5.70 | 5.23 | 5.60 | 5.60 | 7.28% | 3,633,863 |
| Jul 8, 2025 | 4.87 | 5.29 | 4.76 | 5.22 | 5.22 | 10.36% | 3,223,693 |
| Jul 7, 2025 | 4.83 | 4.93 | 4.70 | 4.73 | 4.73 | -3.86% | 1,737,242 |
| Jul 3, 2025 | 4.92 | 4.98 | 4.85 | 4.92 | 4.92 | 1.03% | 533,023 |
| Jul 2, 2025 | 4.63 | 4.92 | 4.63 | 4.87 | 4.87 | 4.96% | 1,369,368 |
| Jul 1, 2025 | 4.52 | 4.73 | 4.49 | 4.64 | 4.64 | 2.43% | 960,280 |
| Jun 30, 2025 | 4.54 | 4.62 | 4.48 | 4.53 | 4.53 | 0.44% | 1,013,929 |
| Jun 27, 2025 | 4.57 | 4.59 | 4.44 | 4.51 | 4.51 | -0.88% | 1,108,173 |
| Jun 26, 2025 | 4.57 | 4.67 | 4.55 | 4.55 | 4.55 | 0.66% | 787,147 |
| Jun 25, 2025 | 4.57 | 4.57 | 4.43 | 4.52 | 4.52 | -1.31% | 1,245,959 |
| Jun 24, 2025 | 4.35 | 4.58 | 4.31 | 4.58 | 4.58 | 6.02% | 1,430,998 |
| Jun 23, 2025 | 4.23 | 4.54 | 4.21 | 4.32 | 4.32 | 0.93% | 1,796,359 |
| Jun 20, 2025 | 4.18 | 4.33 | 4.15 | 4.28 | 4.28 | 3.63% | 3,808,357 |
| Jun 18, 2025 | 3.97 | 4.27 | 3.93 | 4.13 | 4.13 | 4.03% | 1,496,864 |
| Jun 17, 2025 | 4.08 | 4.09 | 3.96 | 3.97 | 3.97 | -2.93% | 1,086,203 |
| Jun 16, 2025 | 3.85 | 4.12 | 3.82 | 4.09 | 4.09 | 6.79% | 1,374,597 |
| Jun 13, 2025 | 3.80 | 3.89 | 3.77 | 3.83 | 3.83 | -2.05% | 947,339 |
| Jun 12, 2025 | 4.05 | 4.08 | 3.91 | 3.91 | 3.83 | -3.69% | 1,051,020 |
| Jun 11, 2025 | 4.08 | 4.22 | 4.03 | 4.06 | 3.98 | 0.25% | 1,794,805 |
| Jun 10, 2025 | 3.98 | 4.11 | 3.94 | 4.05 | 3.97 | 2.27% | 995,715 |
| Jun 9, 2025 | 3.87 | 4.06 | 3.87 | 3.96 | 3.88 | 3.94% | 1,202,329 |
| Jun 6, 2025 | 3.73 | 3.82 | 3.69 | 3.81 | 3.73 | 4.67% | 990,607 |
| Jun 5, 2025 | 3.74 | 3.75 | 3.62 | 3.64 | 3.57 | -1.09% | 837,251 |
| Jun 4, 2025 | 4.02 | 4.02 | 3.67 | 3.68 | 3.61 | -7.77% | 1,113,623 |
| Jun 3, 2025 | 3.85 | 4.00 | 3.78 | 3.99 | 3.91 | 3.37% | 852,940 |
| Jun 2, 2025 | 3.95 | 3.96 | 3.85 | 3.86 | 3.78 | -2.77% | 790,243 |
| May 30, 2025 | 3.96 | 4.00 | 3.87 | 3.97 | 3.89 | -1.00% | 1,288,854 |
| May 29, 2025 | 4.13 | 4.18 | 3.98 | 4.01 | 3.93 | -2.43% | 907,135 |
| May 28, 2025 | 4.10 | 4.11 | 4.02 | 4.11 | 4.03 | 0.74% | 874,293 |
| May 27, 2025 | 3.96 | 4.11 | 3.80 | 4.08 | 4.00 | 4.62% | 1,865,530 |
| May 23, 2025 | 3.73 | 3.92 | 3.70 | 3.90 | 3.82 | 3.45% | 1,927,478 |
| May 22, 2025 | 3.91 | 3.91 | 3.76 | 3.77 | 3.69 | -1.57% | 806,121 |
| May 21, 2025 | 3.95 | 4.01 | 3.81 | 3.83 | 3.75 | -4.96% | 824,967 |
| May 20, 2025 | 3.97 | 4.05 | 3.96 | 4.03 | 3.95 | 2.28% | 622,194 |
| May 19, 2025 | 3.95 | 4.02 | 3.89 | 3.94 | 3.86 | -2.48% | 853,264 |
| May 16, 2025 | 4.09 | 4.13 | 3.97 | 4.04 | 3.96 | -1.70% | 1,151,638 |
| May 15, 2025 | 4.19 | 4.21 | 4.05 | 4.11 | 4.03 | -2.14% | 1,228,216 |
| May 14, 2025 | 4.45 | 4.51 | 4.19 | 4.20 | 4.11 | -7.69% | 1,557,976 |
| May 13, 2025 | 4.65 | 4.77 | 4.53 | 4.55 | 4.46 | -1.94% | 1,874,348 |
| May 12, 2025 | 4.40 | 4.76 | 4.38 | 4.64 | 4.55 | 9.69% | 2,060,778 |
| May 9, 2025 | 4.35 | 4.42 | 4.16 | 4.23 | 4.14 | -2.76% | 1,575,852 |