Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.160
-0.120 (-2.80%)
May 13, 2026, 4:00 PM EDT - Market closed
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.37 | 4.37 | 4.15 | 4.16 | 4.16 | -2.80% | 1,953,759 |
| May 12, 2026 | 4.34 | 4.45 | 4.24 | 4.28 | 4.28 | -2.28% | 1,947,334 |
| May 11, 2026 | 4.35 | 4.54 | 4.27 | 4.38 | 4.38 | 1.15% | 2,081,688 |
| May 8, 2026 | 4.50 | 4.59 | 4.33 | 4.33 | 4.33 | -2.04% | 2,055,056 |
| May 7, 2026 | 4.75 | 4.95 | 4.41 | 4.42 | 4.42 | -20.07% | 3,177,940 |
| May 6, 2026 | 5.56 | 5.64 | 5.52 | 5.53 | 5.53 | 0.91% | 1,059,610 |
| 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% | 1,101,683 |
| May 1, 2026 | 5.74 | 5.74 | 5.56 | 5.66 | 5.66 | 0.35% | 720,345 |
| Apr 30, 2026 | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | 1.99% | 739,826 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | -3.99% | 750,618 |
| Apr 28, 2026 | 5.72 | 5.78 | 5.62 | 5.76 | 5.76 | 1.77% | 707,980 |
| 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% | 1,419,402 |
| Apr 23, 2026 | 6.09 | 6.12 | 5.58 | 5.70 | 5.70 | -6.56% | 1,691,622 |
| Apr 22, 2026 | 6.22 | 6.24 | 6.02 | 6.10 | 6.10 | -1.61% | 1,172,553 |
| Apr 21, 2026 | 6.18 | 6.44 | 6.16 | 6.20 | 6.20 | 0.32% | 1,245,877 |
| Apr 20, 2026 | 5.85 | 6.28 | 5.85 | 6.18 | 6.18 | 4.57% | 1,553,556 |
| Apr 17, 2026 | 5.83 | 5.99 | 5.78 | 5.91 | 5.91 | 2.96% | 945,041 |
| Apr 16, 2026 | 5.66 | 5.77 | 5.59 | 5.74 | 5.74 | 0.88% | 946,124 |
| Apr 15, 2026 | 5.58 | 5.79 | 5.57 | 5.69 | 5.69 | 3.27% | 843,930 |
| Apr 14, 2026 | 5.24 | 5.52 | 5.24 | 5.51 | 5.51 | 4.95% | 702,943 |
| Apr 13, 2026 | 5.27 | 5.29 | 5.17 | 5.25 | 5.25 | -0.38% | 818,347 |
| Apr 10, 2026 | 4.97 | 5.28 | 4.97 | 5.27 | 5.27 | 6.25% | 994,813 |
| Apr 9, 2026 | 4.79 | 4.97 | 4.74 | 4.96 | 4.96 | 1.02% | 952,294 |
| Apr 8, 2026 | 4.99 | 5.12 | 4.84 | 4.91 | 4.91 | 1.24% | 1,119,557 |
| Apr 7, 2026 | 4.68 | 4.89 | 4.68 | 4.85 | 4.85 | 2.32% | 1,281,323 |
| Apr 6, 2026 | 4.47 | 4.75 | 4.47 | 4.74 | 4.74 | 5.57% | 1,402,935 |
| Apr 2, 2026 | 4.32 | 4.60 | 4.27 | 4.49 | 4.49 | 2.05% | 1,095,594 |
| Apr 1, 2026 | 4.36 | 4.48 | 4.32 | 4.40 | 4.40 | 1.38% | 1,390,485 |
| Mar 31, 2026 | 4.53 | 4.57 | 4.15 | 4.34 | 4.34 | -2.03% | 1,961,193 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.37 | 4.43 | 4.43 | -3.28% | 1,082,912 |
| Mar 27, 2026 | 4.57 | 4.63 | 4.48 | 4.58 | 4.58 | -1.29% | 966,820 |
| Mar 26, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.64 | -0.64% | 825,971 |
| Mar 25, 2026 | 4.87 | 4.90 | 4.54 | 4.67 | 4.67 | -2.91% | 891,208 |
| Mar 24, 2026 | 4.72 | 4.97 | 4.72 | 4.81 | 4.81 | -0.21% | 1,074,824 |
| Mar 23, 2026 | 4.72 | 4.95 | 4.63 | 4.82 | 4.82 | 6.40% | 1,158,491 |
| Mar 20, 2026 | 4.47 | 4.62 | 4.42 | 4.53 | 4.53 | 3.19% | 3,376,098 |
| Mar 19, 2026 | 4.40 | 4.47 | 4.31 | 4.39 | 4.39 | -0.90% | 988,145 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.41 | 4.43 | 4.43 | -5.14% | 939,458 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.66 | 4.67 | 4.67 | 1.08% | 773,834 |
| Mar 16, 2026 | 4.68 | 4.71 | 4.57 | 4.62 | 4.62 | -0.22% | 1,118,456 |
| Mar 13, 2026 | 4.82 | 4.87 | 4.56 | 4.63 | 4.63 | -4.34% | 1,436,184 |
| Mar 12, 2026 | 4.92 | 4.96 | 4.80 | 4.84 | 4.76 | -3.59% | 1,385,438 |
| Mar 11, 2026 | 5.33 | 5.33 | 4.95 | 5.02 | 4.94 | -4.38% | 2,481,440 |
| Mar 10, 2026 | 5.19 | 5.39 | 5.04 | 5.25 | 5.16 | 1.35% | 1,503,954 |
| Mar 9, 2026 | 5.31 | 5.39 | 4.97 | 5.18 | 5.09 | -3.90% | 1,822,649 |
| Mar 6, 2026 | 5.34 | 5.47 | 5.18 | 5.39 | 5.30 | -1.46% | 1,132,333 |
| Mar 5, 2026 | 5.60 | 5.61 | 5.32 | 5.47 | 5.38 | -3.36% | 1,724,996 |
| Mar 4, 2026 | 5.31 | 5.68 | 5.12 | 5.66 | 5.57 | 8.22% | 2,099,621 |