Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
3.850
-0.170 (-4.23%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.98 | 4.01 | 3.82 | 3.85 | 3.85 | -4.23% | 1,373,487 |
| Jun 2, 2026 | 4.03 | 4.08 | 3.94 | 4.02 | 4.02 | -1.23% | 1,176,586 |
| Jun 1, 2026 | 3.98 | 4.13 | 3.97 | 4.07 | 4.07 | 1.50% | 1,258,843 |
| May 29, 2026 | 4.15 | 4.16 | 3.95 | 4.01 | 4.01 | -3.84% | 1,204,660 |
| May 28, 2026 | 4.15 | 4.20 | 4.09 | 4.17 | 4.17 | 0.97% | 784,418 |
| May 27, 2026 | 4.14 | 4.27 | 4.11 | 4.13 | 4.13 | 1.47% | 779,072 |
| May 26, 2026 | 4.13 | 4.21 | 3.97 | 4.07 | 4.07 | - | 1,256,546 |
| May 22, 2026 | 4.07 | 4.19 | 4.06 | 4.07 | 4.07 | -1.45% | 960,747 |
| May 21, 2026 | 3.93 | 4.16 | 3.88 | 4.13 | 4.13 | 4.03% | 1,523,992 |
| May 20, 2026 | 3.98 | 4.02 | 3.85 | 3.97 | 3.97 | 1.79% | 1,797,675 |
| May 19, 2026 | 4.19 | 4.22 | 3.86 | 3.90 | 3.90 | -7.36% | 1,880,616 |
| May 18, 2026 | 4.10 | 4.35 | 4.10 | 4.21 | 4.21 | 1.45% | 1,356,714 |
| May 15, 2026 | 4.15 | 4.23 | 4.07 | 4.15 | 4.15 | -0.48% | 1,685,774 |
| May 14, 2026 | 4.17 | 4.33 | 4.15 | 4.17 | 4.17 | 0.24% | 1,670,055 |
| May 13, 2026 | 4.37 | 4.37 | 4.15 | 4.16 | 4.16 | -2.80% | 2,084,408 |
| May 12, 2026 | 4.34 | 4.45 | 4.24 | 4.28 | 4.28 | -2.28% | 2,096,147 |
| May 11, 2026 | 4.35 | 4.54 | 4.27 | 4.38 | 4.38 | 1.15% | 2,106,577 |
| May 8, 2026 | 4.50 | 4.59 | 4.33 | 4.33 | 4.33 | -2.04% | 2,093,127 |
| May 7, 2026 | 4.75 | 4.95 | 4.41 | 4.42 | 4.42 | -20.07% | 3,218,343 |
| May 6, 2026 | 5.56 | 5.64 | 5.52 | 5.53 | 5.53 | 0.91% | 1,060,052 |
| May 5, 2026 | 5.51 | 5.54 | 5.34 | 5.48 | 5.48 | -1.08% | 932,876 |
| May 4, 2026 | 5.63 | 5.64 | 5.38 | 5.54 | 5.54 | -2.12% | 1,101,735 |
| May 1, 2026 | 5.74 | 5.74 | 5.56 | 5.66 | 5.66 | 0.35% | 721,508 |
| Apr 30, 2026 | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | 1.99% | 742,150 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | -3.99% | 750,628 |
| Apr 28, 2026 | 5.72 | 5.78 | 5.62 | 5.76 | 5.76 | 1.77% | 708,119 |
| Apr 27, 2026 | 5.64 | 5.82 | 5.63 | 5.66 | 5.66 | 1.07% | 737,430 |
| Apr 24, 2026 | 5.72 | 5.75 | 5.46 | 5.60 | 5.60 | -1.75% | 1,429,464 |
| Apr 23, 2026 | 6.09 | 6.12 | 5.58 | 5.70 | 5.70 | -6.56% | 1,697,045 |
| Apr 22, 2026 | 6.22 | 6.24 | 6.02 | 6.10 | 6.10 | -1.61% | 1,173,584 |
| Apr 21, 2026 | 6.18 | 6.44 | 6.16 | 6.20 | 6.20 | 0.32% | 1,245,982 |
| Apr 20, 2026 | 5.85 | 6.28 | 5.85 | 6.18 | 6.18 | 4.57% | 1,555,210 |
| Apr 17, 2026 | 5.83 | 5.99 | 5.78 | 5.91 | 5.91 | 2.96% | 946,511 |
| Apr 16, 2026 | 5.66 | 5.77 | 5.59 | 5.74 | 5.74 | 0.88% | 946,597 |
| Apr 15, 2026 | 5.58 | 5.79 | 5.57 | 5.69 | 5.69 | 3.27% | 844,523 |
| Apr 14, 2026 | 5.24 | 5.52 | 5.24 | 5.51 | 5.51 | 4.95% | 939,023 |
| Apr 13, 2026 | 5.27 | 5.29 | 5.17 | 5.25 | 5.25 | -0.38% | 819,527 |
| Apr 10, 2026 | 4.97 | 5.28 | 4.97 | 5.27 | 5.27 | 6.25% | 995,311 |
| Apr 9, 2026 | 4.79 | 4.97 | 4.74 | 4.96 | 4.96 | 1.02% | 954,084 |
| Apr 8, 2026 | 4.99 | 5.12 | 4.84 | 4.91 | 4.91 | 1.24% | 1,121,553 |
| Apr 7, 2026 | 4.68 | 4.89 | 4.68 | 4.85 | 4.85 | 2.32% | 1,281,565 |
| Apr 6, 2026 | 4.47 | 4.75 | 4.47 | 4.74 | 4.74 | 5.57% | 1,433,473 |
| Apr 2, 2026 | 4.32 | 4.60 | 4.27 | 4.49 | 4.49 | 2.05% | 1,134,250 |
| Apr 1, 2026 | 4.36 | 4.48 | 4.32 | 4.40 | 4.40 | 1.38% | 1,503,289 |
| Mar 31, 2026 | 4.53 | 4.57 | 4.15 | 4.34 | 4.34 | -2.03% | 2,151,586 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.37 | 4.43 | 4.43 | -3.28% | 1,212,222 |
| Mar 27, 2026 | 4.57 | 4.63 | 4.48 | 4.58 | 4.58 | -1.29% | 995,956 |
| Mar 26, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.64 | -0.64% | 870,948 |
| Mar 25, 2026 | 4.87 | 4.90 | 4.54 | 4.67 | 4.67 | -2.91% | 918,395 |
| Mar 24, 2026 | 4.72 | 4.97 | 4.72 | 4.81 | 4.81 | -0.21% | 1,210,624 |