Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.830
+0.040 (0.84%)
At close: Aug 28, 2026, 4:00 PM EDT
4.824
-0.006 (-0.12%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Gray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.79 | 4.89 | 4.77 | 4.83 | 4.83 | 0.84% | 1,007,331 |
| Aug 27, 2026 | 4.85 | 4.89 | 4.75 | 4.79 | 4.79 | -2.64% | 769,568 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.86 | 4.92 | 4.92 | -1.99% | 502,858 |
| Aug 25, 2026 | 4.87 | 5.05 | 4.83 | 5.02 | 5.02 | 2.03% | 627,472 |
| Aug 24, 2026 | 5.03 | 5.05 | 4.92 | 4.92 | 4.92 | -0.40% | 582,913 |
| Aug 21, 2026 | 4.90 | 5.04 | 4.83 | 4.94 | 4.94 | 0.61% | 1,520,219 |
| Aug 20, 2026 | 4.92 | 4.99 | 4.80 | 4.91 | 4.91 | -1.80% | 742,819 |
| Aug 19, 2026 | 4.89 | 5.10 | 4.89 | 5.00 | 5.00 | 2.88% | 1,182,957 |
| Aug 18, 2026 | 5.05 | 5.15 | 4.86 | 4.86 | 4.86 | -2.41% | 1,250,085 |
| Aug 17, 2026 | 5.16 | 5.20 | 4.96 | 4.98 | 4.98 | -4.60% | 985,148 |
| Aug 14, 2026 | 5.02 | 5.30 | 5.02 | 5.22 | 5.22 | 3.37% | 1,013,979 |
| Aug 13, 2026 | 4.94 | 5.07 | 4.92 | 5.05 | 5.05 | 4.34% | 875,438 |
| Aug 12, 2026 | 4.83 | 4.89 | 4.70 | 4.84 | 4.84 | 1.68% | 799,347 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | -4.42% | 1,297,337 |
| Aug 10, 2026 | 5.35 | 5.37 | 4.88 | 4.98 | 4.98 | -7.26% | 1,908,920 |
| Aug 7, 2026 | 4.75 | 5.47 | 4.75 | 5.37 | 5.37 | 25.47% | 4,261,166 |
| Aug 6, 2026 | 4.35 | 4.58 | 4.27 | 4.28 | 4.28 | -1.61% | 1,632,288 |
| Aug 5, 2026 | 4.30 | 4.36 | 4.24 | 4.35 | 4.35 | 1.40% | 1,214,013 |
| Aug 4, 2026 | 4.21 | 4.31 | 4.19 | 4.29 | 4.29 | 1.66% | 1,167,691 |
| Aug 3, 2026 | 4.12 | 4.33 | 4.11 | 4.22 | 4.22 | 4.46% | 1,681,788 |
| Jul 31, 2026 | 4.05 | 4.07 | 3.96 | 4.04 | 4.04 | -0.49% | 723,914 |
| Jul 30, 2026 | 4.25 | 4.25 | 3.94 | 4.06 | 4.06 | -4.47% | 1,179,619 |
| Jul 29, 2026 | 4.23 | 4.35 | 4.19 | 4.25 | 4.25 | 1.43% | 1,122,589 |
| Jul 28, 2026 | 4.07 | 4.23 | 4.06 | 4.19 | 4.19 | 5.28% | 1,259,078 |
| Jul 27, 2026 | 4.02 | 4.08 | 3.96 | 3.98 | 3.98 | 0.51% | 785,253 |
| Jul 24, 2026 | 3.88 | 4.06 | 3.88 | 3.96 | 3.96 | 1.80% | 868,551 |
| Jul 23, 2026 | 3.91 | 3.99 | 3.76 | 3.89 | 3.89 | -2.75% | 1,197,822 |
| Jul 22, 2026 | 4.14 | 4.14 | 3.90 | 4.00 | 4.00 | -2.20% | 728,873 |
| Jul 21, 2026 | 4.09 | 4.15 | 4.02 | 4.09 | 4.09 | - | 1,109,121 |
| Jul 20, 2026 | 3.94 | 4.17 | 3.92 | 4.09 | 4.09 | 3.28% | 1,419,701 |
| Jul 17, 2026 | 4.06 | 4.16 | 3.91 | 3.96 | 3.96 | -1.98% | 847,593 |
| Jul 16, 2026 | 4.12 | 4.13 | 4.00 | 4.04 | 4.04 | -0.49% | 1,489,107 |
| Jul 15, 2026 | 3.81 | 4.24 | 3.81 | 4.06 | 4.06 | 6.56% | 1,585,024 |
| Jul 14, 2026 | 3.86 | 3.91 | 3.80 | 3.81 | 3.81 | -2.31% | 653,227 |
| Jul 13, 2026 | 3.82 | 3.96 | 3.82 | 3.90 | 3.90 | 3.17% | 1,030,521 |
| Jul 10, 2026 | 3.83 | 3.83 | 3.74 | 3.78 | 3.78 | 0.27% | 501,775 |
| Jul 9, 2026 | 3.73 | 3.86 | 3.68 | 3.77 | 3.77 | - | 1,076,435 |
| Jul 8, 2026 | 3.86 | 3.86 | 3.70 | 3.77 | 3.77 | -3.33% | 1,368,959 |
| Jul 7, 2026 | 4.09 | 4.15 | 3.90 | 3.90 | 3.90 | -2.74% | 1,263,010 |
| Jul 6, 2026 | 4.08 | 4.12 | 3.97 | 4.01 | 4.01 | -2.43% | 1,199,980 |
| Jul 2, 2026 | 4.04 | 4.14 | 3.93 | 4.11 | 4.11 | 3.01% | 2,304,651 |
| Jul 1, 2026 | 3.99 | 4.33 | 3.98 | 3.99 | 3.99 | 0.50% | 1,950,199 |
| Jun 30, 2026 | 3.87 | 4.09 | 3.82 | 3.97 | 3.97 | 1.02% | 1,157,645 |
| Jun 29, 2026 | 3.81 | 3.97 | 3.75 | 3.93 | 3.93 | 3.42% | 1,223,153 |
| Jun 26, 2026 | 3.59 | 3.86 | 3.55 | 3.80 | 3.80 | 6.15% | 2,424,797 |
| Jun 25, 2026 | 3.91 | 3.94 | 3.57 | 3.58 | 3.58 | -9.37% | 1,394,292 |
| Jun 24, 2026 | 3.91 | 4.08 | 3.88 | 3.95 | 3.95 | 0.51% | 795,574 |
| Jun 23, 2026 | 3.83 | 3.93 | 3.82 | 3.93 | 3.93 | 2.34% | 961,933 |
| Jun 22, 2026 | 3.83 | 3.89 | 3.81 | 3.84 | 3.84 | 1.32% | 1,001,011 |
| Jun 18, 2026 | 3.67 | 3.90 | 3.67 | 3.79 | 3.79 | 1.61% | 3,515,202 |