Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
6.12
+0.01 (0.16%)
At close: Sep 5, 2025, 4:00 PM
6.19
+0.07 (1.14%)
After-hours: Sep 5, 2025, 7:07 PM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.09 | 6.29 | 6.04 | 6.12 | 6.12 | 0.16% | 778,155 |
| Sep 4, 2025 | 5.99 | 6.12 | 5.92 | 6.11 | 6.11 | 2.17% | 1,012,980 |
| Sep 3, 2025 | 5.82 | 5.99 | 5.80 | 5.98 | 5.98 | 2.40% | 862,852 |
| Sep 2, 2025 | 6.02 | 6.18 | 5.84 | 5.84 | 5.84 | -4.73% | 1,098,066 |
| Aug 29, 2025 | 6.06 | 6.17 | 6.00 | 6.13 | 6.13 | 0.66% | 873,849 |
| Aug 28, 2025 | 6.25 | 6.25 | 5.99 | 6.09 | 6.09 | -2.40% | 728,581 |
| Aug 27, 2025 | 5.97 | 6.31 | 5.95 | 6.24 | 6.24 | 3.14% | 1,349,352 |
| Aug 26, 2025 | 6.06 | 6.09 | 5.94 | 6.05 | 6.05 | 0.17% | 1,861,576 |
| Aug 25, 2025 | 6.00 | 6.08 | 5.93 | 6.04 | 6.04 | -0.49% | 867,182 |
| Aug 22, 2025 | 5.94 | 6.10 | 5.89 | 6.07 | 6.07 | 3.41% | 1,089,924 |
| Aug 21, 2025 | 5.78 | 5.91 | 5.65 | 5.87 | 5.87 | 1.91% | 1,056,166 |
| Aug 20, 2025 | 5.65 | 5.83 | 5.62 | 5.76 | 5.76 | 0.70% | 1,000,044 |
| Aug 19, 2025 | 5.81 | 6.00 | 5.66 | 5.72 | 5.72 | -1.21% | 1,089,295 |
| Aug 18, 2025 | 5.82 | 5.85 | 5.70 | 5.79 | 5.79 | -1.53% | 1,465,218 |
| Aug 15, 2025 | 6.05 | 6.14 | 5.87 | 5.88 | 5.88 | -2.00% | 2,487,803 |
| Aug 14, 2025 | 5.76 | 6.09 | 5.71 | 6.00 | 6.00 | 2.04% | 2,174,184 |
| Aug 13, 2025 | 5.75 | 5.91 | 5.62 | 5.88 | 5.88 | 2.26% | 2,392,778 |
| Aug 12, 2025 | 5.13 | 5.82 | 5.09 | 5.75 | 5.75 | 13.64% | 4,133,153 |
| Aug 11, 2025 | 4.38 | 5.16 | 4.35 | 5.06 | 5.06 | 22.52% | 3,853,503 |
| Aug 8, 2025 | 3.79 | 4.31 | 3.50 | 4.13 | 4.13 | -0.24% | 3,057,001 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.13 | 4.14 | 4.14 | -6.33% | 1,708,346 |
| Aug 6, 2025 | 4.60 | 4.62 | 4.39 | 4.42 | 4.42 | -2.86% | 859,286 |
| Aug 5, 2025 | 4.52 | 4.59 | 4.42 | 4.55 | 4.55 | 1.34% | 1,208,991 |
| Aug 4, 2025 | 4.50 | 4.52 | 4.40 | 4.49 | 4.49 | 0.67% | 1,237,595 |
| Aug 1, 2025 | 4.45 | 4.55 | 4.31 | 4.46 | 4.46 | -1.11% | 1,412,062 |
| Jul 31, 2025 | 4.67 | 4.78 | 4.44 | 4.51 | 4.51 | -4.65% | 1,446,492 |
| Jul 30, 2025 | 4.71 | 4.88 | 4.63 | 4.73 | 4.73 | 1.07% | 1,269,775 |
| Jul 29, 2025 | 4.89 | 4.96 | 4.62 | 4.68 | 4.68 | -3.90% | 1,660,755 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.80 | 4.87 | 4.87 | -2.01% | 815,321 |
| Jul 25, 2025 | 5.12 | 5.15 | 4.95 | 4.97 | 4.97 | -3.31% | 898,021 |
| Jul 24, 2025 | 5.25 | 5.40 | 5.14 | 5.14 | 5.14 | -3.20% | 1,314,194 |
| Jul 23, 2025 | 4.99 | 5.32 | 4.94 | 5.31 | 5.31 | 7.93% | 1,371,130 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.89 | 4.92 | 4.92 | -0.61% | 1,116,580 |
| 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 |