Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.545
-0.285 (-5.90%)
Oct 9, 2026, 3:49 PM EDT - Market open
Gray Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.83 | 4.84 | 4.56 | 4.55 | 4.55 | -5.90% | 773,373 |
| Oct 8, 2026 | 4.76 | 4.92 | 4.74 | 4.83 | 4.83 | 1.26% | 1,251,413 |
| Oct 7, 2026 | 4.61 | 4.78 | 4.55 | 4.77 | 4.77 | 2.58% | 780,622 |
| Oct 6, 2026 | 4.65 | 4.68 | 4.59 | 4.65 | 4.65 | 0.43% | 960,313 |
| Oct 5, 2026 | 4.57 | 4.74 | 4.50 | 4.63 | 4.63 | 1.98% | 992,792 |
| Oct 2, 2026 | 4.63 | 4.64 | 4.47 | 4.54 | 4.54 | 0.67% | 1,170,480 |
| Oct 1, 2026 | 4.53 | 4.56 | 4.43 | 4.51 | 4.51 | 0.22% | 1,044,927 |
| Sep 30, 2026 | 4.54 | 4.61 | 4.48 | 4.50 | 4.50 | -0.22% | 1,431,664 |
| Sep 29, 2026 | 4.59 | 4.65 | 4.51 | 4.51 | 4.51 | -1.74% | 735,496 |
| Sep 28, 2026 | 4.65 | 4.79 | 4.57 | 4.59 | 4.59 | 0.22% | 924,268 |
| Sep 25, 2026 | 4.52 | 4.61 | 4.50 | 4.58 | 4.58 | 0.22% | 927,613 |
| Sep 24, 2026 | 4.55 | 4.64 | 4.52 | 4.57 | 4.57 | -0.22% | 805,308 |
| Sep 23, 2026 | 4.58 | 4.64 | 4.50 | 4.58 | 4.58 | -1.51% | 698,586 |
| Sep 22, 2026 | 4.71 | 4.73 | 4.58 | 4.65 | 4.65 | 0.65% | 943,126 |
| Sep 21, 2026 | 4.50 | 4.80 | 4.50 | 4.62 | 4.62 | 4.05% | 1,250,937 |
| Sep 18, 2026 | 4.62 | 4.68 | 4.44 | 4.44 | 4.44 | -4.10% | 2,016,887 |
| Sep 17, 2026 | 4.85 | 4.85 | 4.63 | 4.63 | 4.63 | -2.73% | 688,150 |
| Sep 16, 2026 | 4.84 | 4.84 | 4.65 | 4.76 | 4.76 | -0.42% | 742,658 |
| Sep 15, 2026 | 4.79 | 4.83 | 4.69 | 4.78 | 4.78 | -1.24% | 1,159,588 |
| Sep 14, 2026 | 4.96 | 5.01 | 4.89 | 4.92 | 4.84 | 1.44% | 802,720 |
| Sep 11, 2026 | 4.89 | 5.00 | 4.82 | 4.85 | 4.77 | -0.41% | 913,437 |
| Sep 10, 2026 | 4.79 | 4.89 | 4.73 | 4.87 | 4.79 | 2.10% | 605,700 |
| Sep 9, 2026 | 4.78 | 4.79 | 4.66 | 4.77 | 4.69 | - | 1,065,694 |
| Sep 8, 2026 | 4.90 | 5.05 | 4.77 | 4.77 | 4.69 | -3.64% | 1,037,190 |
| Sep 4, 2026 | 4.96 | 4.97 | 4.88 | 4.95 | 4.87 | -0.60% | 545,930 |
| Sep 3, 2026 | 5.03 | 5.13 | 4.94 | 4.98 | 4.90 | 1.01% | 671,480 |
| Sep 2, 2026 | 4.74 | 5.01 | 4.74 | 4.93 | 4.85 | 4.01% | 1,034,799 |
| Sep 1, 2026 | 4.86 | 4.94 | 4.71 | 4.74 | 4.66 | -2.87% | 1,178,614 |
| Aug 31, 2026 | 4.85 | 4.91 | 4.74 | 4.88 | 4.80 | 1.04% | 1,320,972 |
| Aug 28, 2026 | 4.79 | 4.89 | 4.77 | 4.83 | 4.75 | 0.84% | 1,008,440 |
| Aug 27, 2026 | 4.85 | 4.89 | 4.75 | 4.79 | 4.71 | -2.64% | 769,569 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.86 | 4.92 | 4.84 | -1.99% | 507,340 |
| Aug 25, 2026 | 4.87 | 5.05 | 4.83 | 5.02 | 4.94 | 2.03% | 627,969 |
| Aug 24, 2026 | 5.03 | 5.05 | 4.92 | 4.92 | 4.84 | -0.40% | 583,946 |
| Aug 21, 2026 | 4.90 | 5.04 | 4.83 | 4.94 | 4.86 | 0.61% | 1,520,722 |
| Aug 20, 2026 | 4.92 | 4.99 | 4.80 | 4.91 | 4.83 | -1.80% | 742,820 |
| Aug 19, 2026 | 4.89 | 5.10 | 4.89 | 5.00 | 4.92 | 2.88% | 1,186,237 |
| Aug 18, 2026 | 5.05 | 5.15 | 4.86 | 4.86 | 4.78 | -2.41% | 1,251,338 |
| Aug 17, 2026 | 5.16 | 5.20 | 4.96 | 4.98 | 4.90 | -4.60% | 985,150 |
| Aug 14, 2026 | 5.02 | 5.30 | 5.02 | 5.22 | 5.14 | 3.37% | 1,020,563 |
| Aug 13, 2026 | 4.94 | 5.07 | 4.92 | 5.05 | 4.97 | 4.34% | 875,962 |
| Aug 12, 2026 | 4.83 | 4.89 | 4.70 | 4.84 | 4.76 | 1.68% | 799,354 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.76 | 4.76 | 4.68 | -4.42% | 1,297,410 |
| Aug 10, 2026 | 5.35 | 5.37 | 4.88 | 4.98 | 4.90 | -7.26% | 1,909,286 |
| Aug 7, 2026 | 4.75 | 5.47 | 4.75 | 5.37 | 5.28 | 25.47% | 4,324,507 |
| Aug 6, 2026 | 4.35 | 4.58 | 4.27 | 4.28 | 4.21 | -1.61% | 1,632,552 |
| Aug 5, 2026 | 4.30 | 4.36 | 4.24 | 4.35 | 4.28 | 1.40% | 1,214,020 |
| Aug 4, 2026 | 4.21 | 4.31 | 4.19 | 4.29 | 4.22 | 1.66% | 1,168,411 |
| Aug 3, 2026 | 4.12 | 4.33 | 4.11 | 4.22 | 4.15 | 4.46% | 1,681,789 |
| Jul 31, 2026 | 4.05 | 4.07 | 3.96 | 4.04 | 3.97 | -0.49% | 724,015 |