NYSE : GTN.A
Gray Media, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 7.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 465.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gray Media, Inc. (GTN.A) closed at 7.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.92 | 7.73 | 6.43 | 7.72 | 20,877 | +14.54% |
| 2026-10-29 | 5.14 | 7 | 4.91 | 6.74 | 46,312 | +29.37% |
| 2026-10-28 | 5.65 | 5.65 | 5.21 | 5.21 | 1,093 | -13.88% |
| 2026-10-27 | 5.98 | 6.05 | 5.68 | 6.05 | 2,194 | -6.64% |
| 2026-10-26 | 5.68 | 6.89 | 5.15 | 6.48 | 13,980 | +7.11% |
| 2026-10-23 | 5.6 | 6.05 | 5.53 | 6.05 | 1,743 | +0.17% |
| 2026-10-22 | 7.18 | 7.18 | 6.04 | 6.04 | 4,079 | -12.46% |
| 2026-10-21 | 5.8 | 7.09 | 5.76 | 6.9 | 13,581 | +7.81% |
| 2026-10-20 | 6.4 | 6.4 | 6.4 | 6.4 | 380 | +8.47% |
| 2026-10-19 | 5.9 | 5.9 | 5.9 | 5.9 | 386 | +2.08% |
| 2026-10-16 | 5.85 | 5.85 | 5.5 | 5.78 | 1,899 | +3.58% |
| 2026-10-15 | 5.33 | 5.58 | 5.33 | 5.58 | 626 | +6.29% |
| 2026-10-14 | 5.38 | 5.81 | 4.82 | 5.25 | 4,704 | -2.05% |
| 2026-10-13 | 5.23 | 6.4 | 5.19 | 5.36 | 23,588 | +7.63% |
| 2026-10-12 | 4.64 | 4.98 | 4.57 | 4.98 | 3,983 | -0.99% |
| 2026-10-08 | 5.06 | 5.42 | 5.03 | 5.03 | 2,303 | -3.64% |
| 2026-10-07 | 5.2 | 5.275 | 4.815 | 5.22 | 3,324 | -0.19% |
| 2026-10-06 | 5.23 | 5.23 | 5.23 | 5.23 | 802 | +5.87% |
| 2026-10-05 | 4.98 | 5.3 | 4.75 | 4.94 | 2,183 | -5.00% |
| 2026-10-02 | 5.75 | 5.79 | 4.71 | 5.2 | 3,229 | -1.05% |
| 2026-10-01 | 5.39 | 5.501 | 5.12 | 5.255 | 5,448 | +11.57% |
| 2026-09-30 | 4.71 | 4.71 | 4.71 | 4.71 | 1,187 | -5.04% |
| 2026-09-28 | 5.21 | 5.21 | 4.86 | 4.96 | 1,470 | -7.12% |
| 2026-09-25 | 5.34 | 5.34 | 5.34 | 5.34 | 258 | -2.00% |
| 2026-09-24 | 5.17 | 5.56 | 4.865 | 5.449 | 4,903 | +12.58% |
| 2026-09-23 | 4.84 | 4.84 | 4.84 | 4.84 | 395 | -6.92% |
| 2026-09-22 | 5.2 | 5.2 | 5.2 | 5.2 | 362 | -0.76% |
| 2026-09-21 | 5.11 | 5.244 | 5.11 | 5.24 | 1,488 | +2.75% |
| 2026-09-18 | 5.1 | 5.1 | 5.1 | 5.1 | 28,423 | -11.46% |
| 2026-09-14 | 5.31 | 5.84 | 5.31 | 5.84 | 3,216 | +0.52% |
| 2026-09-11 | 5.81 | 5.81 | 5.81 | 5.81 | 237 | -2.68% |
| 2026-09-03 | 6.15 | 6.15 | 5.97 | 5.97 | 908 | +1.36% |
| 2026-09-02 | 5.92 | 5.92 | 5.5 | 5.89 | 1,068 | -0.17% |
| 2026-09-01 | 5.5 | 5.9 | 5.5 | 5.9 | 2,617 | +1.55% |
| 2026-08-31 | 6.41 | 6.41 | 5.81 | 5.81 | 1,178 | -3.81% |
| 2026-08-28 | 6.32 | 6.32 | 6.04 | 6.04 | 1,922 | -9.17% |
| 2026-08-27 | 6.77 | 6.77 | 6.21 | 6.65 | 5,605 | -5.14% |
| 2026-08-26 | 5.75 | 8.13 | 5.75 | 7.01 | 28,984 | +21.07% |
| 2026-08-25 | 6.27 | 6.27 | 5.79 | 5.79 | 1,144 | -5.70% |
| 2026-08-24 | 6.87 | 6.89 | 6.14 | 6.14 | 4,759 | +8.87% |
| 2026-08-20 | 5.64 | 5.64 | 5.64 | 5.64 | 1,051 | +1.08% |
| 2026-08-19 | 5.58 | 5.58 | 5.58 | 5.58 | 262 | -4.29% |
| 2026-08-17 | 5.83 | 5.83 | 5.83 | 5.83 | 482 | -1.85% |
| 2026-08-12 | 5.94 | 5.94 | 5.94 | 5.94 | 189 | +2.41% |
| 2026-08-10 | 6 | 6.11 | 5.8 | 5.8 | 4,450 | -1.36% |
| 2026-08-07 | 6.15 | 6.68 | 5.5 | 5.88 | 9,277 | -11.04% |
| 2026-08-05 | 6.61 | 6.61 | 6.61 | 6.61 | 561 | +0.00% |
| 2026-08-04 | 6.75 | 6.75 | 6.61 | 6.61 | 829 | -2.79% |
| 2026-08-03 | 6.6 | 7.093 | 6.6 | 6.8 | 3,176 | +0.00% |
| 2026-07-30 | 6.52 | 7.06 | 6.52 | 6.8 | 1,848 | +0.00% |
| 2026-07-29 | 6.81 | 6.81 | 6.8 | 6.8 | 752 | +4.29% |
| 2026-07-28 | 6.52 | 6.52 | 6.52 | 6.52 | 779 | -2.69% |
| 2026-07-27 | 6.52 | 6.7 | 6.52 | 6.7 | 873 | -2.90% |
| 2026-07-24 | 6.9 | 6.9 | 6.9 | 6.9 | 424 | +3.45% |
| 2026-07-22 | 7.21 | 7.21 | 6.67 | 6.67 | 1,997 | -9.86% |
| 2026-07-21 | 7.4 | 7.4 | 7.4 | 7.4 | 959 | -12.43% |
| 2026-07-20 | 8.15 | 8.62 | 8.09 | 8.45 | 3,695 | +13.58% |
| 2026-07-15 | 7.44 | 7.44 | 7.44 | 7.44 | 368 | -0.53% |
| 2026-07-14 | 7.48 | 7.48 | 7.48 | 7.48 | 933 | -1.32% |
| 2026-07-13 | 7.01 | 7.58 | 7.01 | 7.58 | 892 | +6.61% |
| 2026-07-10 | 7.11 | 7.11 | 7.11 | 7.11 | 593 | -5.20% |
| 2026-07-06 | 7.5 | 7.5 | 7.5 | 7.5 | 476 | +5.93% |
| 2026-07-01 | 7.2 | 7.54 | 7.08 | 7.08 | 7,375 | +1.14% |
| 2026-06-30 | 7 | 7 | 7 | 7 | 1,055 | +0.57% |
| 2026-06-29 | 7.68 | 8 | 6.96 | 6.96 | 6,031 | +0.72% |
| 2026-06-26 | 7.52 | 7.52 | 6.91 | 6.91 | 1,196 | -11.41% |
| 2026-06-25 | 7.05 | 8.39 | 7.05 | 7.8 | 4,979 | +11.43% |
| 2026-06-24 | 7.41 | 9.29 | 7 | 7 | 13,444 | -14.63% |
| 2026-06-23 | 8.2 | 8.2 | 8.2 | 8.2 | 368 | +8.18% |
| 2026-06-22 | 7.58 | 7.58 | 7.58 | 7.58 | 762 | +9.86% |
| 2026-06-18 | 7.8 | 7.8 | 6.9 | 6.9 | 4,548 | -15.54% |
| 2026-06-17 | 8.4 | 8.4 | 8.17 | 8.17 | 956 | +1.74% |
| 2026-06-15 | 8.07 | 8.07 | 8.03 | 8.03 | 692 | -3.49% |
| 2026-06-12 | 7.94 | 8.4 | 7.94 | 8.4 | 2,632 | +0.12% |
| 2026-06-11 | 7.59 | 8.69 | 7.59 | 8.39 | 4,357 | +6.20% |
| 2026-06-10 | 8 | 8 | 7.9 | 7.9 | 1,266 | -6.95% |
| 2026-06-09 | 7.92 | 8.49 | 7.92 | 8.49 | 730 | +4.69% |
| 2026-06-08 | 8 | 8.11 | 8 | 8.11 | 1,959 | +2.53% |
| 2026-06-05 | 7.91 | 7.91 | 7.91 | 7.91 | 373 | +9.86% |
| 2026-06-04 | 8.4 | 8.4 | 7.2 | 7.2 | 2,997 | -10.22% |
| 2026-06-03 | 8.45 | 8.45 | 8.02 | 8.02 | 1,088 | -4.18% |
| 2026-06-02 | 8.88 | 8.88 | 8.2 | 8.37 | 1,046 | -1.53% |
| 2026-06-01 | 7.58 | 9.3 | 7.58 | 8.5 | 10,629 | +23.91% |
| 2026-05-29 | 7.42 | 7.42 | 6.86 | 6.86 | 1,834 | -10.79% |
| 2026-05-28 | 7.69 | 7.69 | 7.69 | 7.69 | 540 | -2.66% |
| 2026-05-27 | 7.92 | 7.92 | 7.9 | 7.9 | 3,153 | -4.24% |
| 2026-05-26 | 8.62 | 8.75 | 7.5 | 8.25 | 16,753 | -1.32% |
| 2026-05-22 | 8.7 | 9.02 | 7.8 | 8.36 | 10,050 | -2.22% |
| 2026-05-21 | 9.5 | 9.85 | 8.55 | 8.55 | 16,403 | -9.91% |
| 2026-05-20 | 7.71 | 10.25 | 7.71 | 9.49 | 23,334 | +14.75% |
| 2026-05-19 | 10.12 | 10.15 | 7.5 | 8.27 | 57,187 | -21.46% |
| 2026-05-18 | 10.53 | 10.53 | 10.53 | 10.53 | 648 | +0.28% |
| 2026-05-15 | 10.5 | 10.5 | 10.5 | 10.5 | 761 | +0.00% |
| 2026-05-14 | 10.81 | 10.81 | 10.5 | 10.5 | 810 | -0.10% |
| 2026-05-12 | 10.51 | 10.51 | 10.51 | 10.51 | 964 | -8.85% |
| 2026-05-11 | 11.35 | 11.56 | 11.35 | 11.53 | 669 | +0.26% |
| 2026-05-08 | 11.5 | 11.5 | 11.5 | 11.5 | 492 | +1.77% |
| 2026-05-07 | 10.55 | 12.15 | 10.55 | 11.3 | 5,823 | +0.89% |
| 2026-05-06 | 12.06 | 12.1 | 11.15 | 11.2 | 6,139 | -5.88% |
| 2026-05-05 | 11.19 | 12.24 | 11.15 | 11.9 | 3,568 | +13.12% |
| 2026-05-04 | 10.52 | 10.52 | 10.52 | 10.52 | 2,757 | -1.68% |
| 2026-04-30 | 10.6 | 10.7 | 10.6 | 10.7 | 846 | -3.52% |