NYSE : GTN
Gray Media, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 4.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 440.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gray Media, Inc. (GTN) closed at 4.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.51 | 4.65 | 4.49 | 4.68 | 79,155 | +4.23% |
| 2026-10-30 | 4.47 | 4.5 | 4.395 | 4.49 | 844,968 | +0.45% |
| 2026-10-29 | 4.33 | 4.48 | 4.32 | 4.47 | 814,524 | +4.20% |
| 2026-10-28 | 4.28 | 4.365 | 4.23 | 4.29 | 972,335 | -0.23% |
| 2026-10-27 | 4.36 | 4.405 | 4.285 | 4.3 | 884,620 | -1.60% |
| 2026-10-26 | 4.56 | 4.59 | 4.36 | 4.37 | 775,127 | -4.59% |
| 2026-10-23 | 4.61 | 4.67 | 4.57 | 4.58 | 564,007 | -2.55% |
| 2026-10-22 | 4.59 | 4.725 | 4.59 | 4.7 | 677,007 | +1.73% |
| 2026-10-21 | 4.63 | 4.635 | 4.515 | 4.62 | 762,988 | -0.22% |
| 2026-10-20 | 4.515 | 4.65 | 4.51 | 4.63 | 824,927 | +3.35% |
| 2026-10-19 | 4.42 | 4.59 | 4.35 | 4.48 | 687,282 | +2.28% |
| 2026-10-16 | 4.51 | 4.61 | 4.37 | 4.38 | 1,106,527 | -1.79% |
| 2026-10-15 | 4.37 | 4.51 | 4.37 | 4.46 | 606,488 | +3.00% |
| 2026-10-14 | 4.46 | 4.52 | 4.25 | 4.33 | 907,557 | -3.78% |
| 2026-10-13 | 4.5 | 4.53 | 4.395 | 4.5 | 735,312 | +1.58% |
| 2026-10-12 | 4.5 | 4.58 | 4.375 | 4.43 | 894,298 | -2.42% |
| 2026-10-09 | 4.83 | 4.84 | 4.53 | 4.54 | 978,509 | -6.00% |
| 2026-10-08 | 4.76 | 4.915 | 4.735 | 4.83 | 1,251,413 | +1.26% |
| 2026-10-07 | 4.61 | 4.78 | 4.55 | 4.77 | 780,622 | +2.58% |
| 2026-10-06 | 4.65 | 4.675 | 4.585 | 4.65 | 960,313 | +0.43% |
| 2026-10-05 | 4.57 | 4.74 | 4.5 | 4.63 | 992,792 | +1.98% |
| 2026-10-02 | 4.63 | 4.64 | 4.47 | 4.54 | 1,170,480 | +0.67% |
| 2026-10-01 | 4.53 | 4.56 | 4.43 | 4.51 | 1,044,927 | +0.22% |
| 2026-09-30 | 4.54 | 4.605 | 4.48 | 4.5 | 1,431,664 | -0.22% |
| 2026-09-29 | 4.59 | 4.645 | 4.51 | 4.51 | 735,496 | -1.74% |
| 2026-09-28 | 4.65 | 4.79 | 4.565 | 4.59 | 924,268 | +0.22% |
| 2026-09-25 | 4.52 | 4.61 | 4.5 | 4.58 | 927,613 | +0.22% |
| 2026-09-24 | 4.55 | 4.635 | 4.52 | 4.57 | 805,308 | -0.22% |
| 2026-09-23 | 4.58 | 4.64 | 4.5 | 4.58 | 698,586 | -1.51% |
| 2026-09-22 | 4.71 | 4.73 | 4.58 | 4.65 | 943,126 | +0.65% |
| 2026-09-21 | 4.5 | 4.795 | 4.5 | 4.62 | 1,250,937 | +4.05% |
| 2026-09-18 | 4.62 | 4.675 | 4.44 | 4.44 | 2,016,887 | -4.10% |
| 2026-09-17 | 4.85 | 4.85 | 4.625 | 4.63 | 688,150 | -2.73% |
| 2026-09-16 | 4.84 | 4.84 | 4.645 | 4.76 | 742,658 | -0.42% |
| 2026-09-15 | 4.79 | 4.825 | 4.69 | 4.78 | 1,159,588 | -1.24% |
| 2026-09-14 | 4.96 | 5.005 | 4.89 | 4.92 | 802,720 | +1.44% |
| 2026-09-11 | 4.89 | 4.995 | 4.82 | 4.85 | 913,437 | -0.41% |
| 2026-09-10 | 4.79 | 4.89 | 4.73 | 4.87 | 605,700 | +2.10% |
| 2026-09-09 | 4.78 | 4.785 | 4.655 | 4.77 | 1,065,694 | +0.00% |
| 2026-09-08 | 4.9 | 5.05 | 4.765 | 4.77 | 1,037,190 | -3.64% |
| 2026-09-04 | 4.96 | 4.97 | 4.875 | 4.95 | 545,930 | -0.60% |
| 2026-09-03 | 5.03 | 5.13 | 4.935 | 4.98 | 671,480 | +1.01% |
| 2026-09-02 | 4.74 | 5.005 | 4.74 | 4.93 | 1,034,799 | +4.01% |
| 2026-09-01 | 4.86 | 4.94 | 4.71 | 4.74 | 1,178,614 | -2.87% |
| 2026-08-31 | 4.85 | 4.905 | 4.74 | 4.88 | 1,320,972 | +1.04% |
| 2026-08-28 | 4.79 | 4.885 | 4.77 | 4.83 | 1,008,440 | +0.84% |
| 2026-08-27 | 4.85 | 4.89 | 4.75 | 4.79 | 769,569 | -2.64% |
| 2026-08-26 | 4.98 | 4.99 | 4.86 | 4.92 | 507,340 | -1.99% |
| 2026-08-25 | 4.87 | 5.049 | 4.825 | 5.02 | 627,969 | +2.03% |
| 2026-08-24 | 5.03 | 5.045 | 4.92 | 4.92 | 583,946 | -0.40% |
| 2026-08-21 | 4.9 | 5.035 | 4.83 | 4.94 | 1,520,722 | +0.61% |
| 2026-08-20 | 4.92 | 4.985 | 4.8 | 4.91 | 742,820 | -1.80% |
| 2026-08-19 | 4.89 | 5.1 | 4.89 | 5 | 1,186,237 | +2.88% |
| 2026-08-18 | 5.05 | 5.15 | 4.86 | 4.86 | 1,251,338 | -2.41% |
| 2026-08-17 | 5.16 | 5.2 | 4.955 | 4.98 | 985,150 | -4.60% |
| 2026-08-14 | 5.02 | 5.295 | 5.02 | 5.22 | 1,020,563 | +3.37% |
| 2026-08-13 | 4.94 | 5.07 | 4.92 | 5.05 | 875,962 | +4.34% |
| 2026-08-12 | 4.83 | 4.89 | 4.695 | 4.84 | 799,354 | +1.68% |
| 2026-08-11 | 4.96 | 4.96 | 4.76 | 4.76 | 1,297,410 | -4.42% |
| 2026-08-10 | 5.35 | 5.365 | 4.875 | 4.98 | 1,909,286 | -7.26% |
| 2026-08-07 | 4.75 | 5.47 | 4.75 | 5.37 | 4,324,507 | +25.47% |
| 2026-08-06 | 4.35 | 4.575 | 4.265 | 4.28 | 1,632,552 | -1.61% |
| 2026-08-05 | 4.3 | 4.36 | 4.24 | 4.35 | 1,214,020 | +1.40% |
| 2026-08-04 | 4.21 | 4.31 | 4.185 | 4.29 | 1,168,411 | +1.66% |
| 2026-08-03 | 4.12 | 4.325 | 4.11 | 4.22 | 1,681,789 | +4.46% |
| 2026-07-31 | 4.05 | 4.065 | 3.96 | 4.04 | 724,015 | -0.49% |
| 2026-07-30 | 4.25 | 4.25 | 3.94 | 4.06 | 1,180,283 | -4.47% |
| 2026-07-29 | 4.23 | 4.345 | 4.185 | 4.25 | 1,122,609 | +1.43% |
| 2026-07-28 | 4.07 | 4.23 | 4.064 | 4.19 | 1,261,011 | +5.28% |
| 2026-07-27 | 4.02 | 4.08 | 3.96 | 3.98 | 785,330 | +0.51% |
| 2026-07-24 | 3.88 | 4.06 | 3.875 | 3.96 | 868,551 | +1.80% |
| 2026-07-23 | 3.91 | 3.985 | 3.76 | 3.89 | 1,198,040 | -2.75% |
| 2026-07-22 | 4.14 | 4.14 | 3.9 | 4 | 729,836 | -2.20% |
| 2026-07-21 | 4.09 | 4.145 | 4.02 | 4.09 | 1,109,122 | +0.00% |
| 2026-07-20 | 3.94 | 4.165 | 3.915 | 4.09 | 1,419,704 | +3.28% |
| 2026-07-17 | 4.055 | 4.155 | 3.91 | 3.96 | 847,597 | -1.98% |
| 2026-07-16 | 4.12 | 4.13 | 4 | 4.04 | 1,489,125 | -0.49% |
| 2026-07-15 | 3.81 | 4.235 | 3.81 | 4.06 | 1,585,561 | +6.56% |
| 2026-07-14 | 3.86 | 3.91 | 3.8 | 3.81 | 653,444 | -2.31% |
| 2026-07-13 | 3.82 | 3.96 | 3.82 | 3.9 | 1,030,593 | +3.17% |
| 2026-07-10 | 3.83 | 3.83 | 3.735 | 3.78 | 501,785 | +0.27% |
| 2026-07-09 | 3.73 | 3.855 | 3.68 | 3.77 | 1,076,599 | +0.00% |
| 2026-07-08 | 3.86 | 3.86 | 3.7 | 3.77 | 1,369,024 | -3.33% |
| 2026-07-07 | 4.09 | 4.15 | 3.9 | 3.9 | 1,263,505 | -2.74% |
| 2026-07-06 | 4.08 | 4.115 | 3.965 | 4.01 | 1,200,010 | -2.43% |
| 2026-07-02 | 4.04 | 4.135 | 3.934 | 4.11 | 2,304,757 | +3.01% |
| 2026-07-01 | 3.99 | 4.325 | 3.98 | 3.99 | 1,952,635 | +0.50% |
| 2026-06-30 | 3.87 | 4.088 | 3.82 | 3.97 | 1,157,930 | +1.02% |
| 2026-06-29 | 3.81 | 3.965 | 3.75 | 3.93 | 1,223,840 | +3.42% |
| 2026-06-26 | 3.59 | 3.855 | 3.553 | 3.8 | 2,489,908 | +6.15% |
| 2026-06-25 | 3.91 | 3.94 | 3.57 | 3.58 | 1,396,996 | -9.37% |
| 2026-06-24 | 3.91 | 4.075 | 3.88 | 3.95 | 795,653 | +0.51% |
| 2026-06-23 | 3.83 | 3.93 | 3.815 | 3.93 | 962,056 | +2.34% |
| 2026-06-22 | 3.83 | 3.89 | 3.81 | 3.84 | 1,001,212 | +1.32% |
| 2026-06-18 | 3.67 | 3.895 | 3.67 | 3.79 | 3,517,649 | +1.61% |
| 2026-06-17 | 3.88 | 4 | 3.73 | 3.73 | 1,851,867 | -4.36% |
| 2026-06-16 | 3.8 | 3.919 | 3.8 | 3.9 | 1,449,693 | +2.63% |
| 2026-06-15 | 3.93 | 3.99 | 3.775 | 3.8 | 1,784,377 | -1.04% |
| 2026-06-12 | 4.04 | 4.07 | 3.855 | 3.92 | 1,696,054 | -3.45% |
| 2026-06-11 | 4.04 | 4.135 | 3.995 | 4.06 | 880,034 | +0.50% |
| 2026-06-10 | 4.1 | 4.135 | 4.02 | 4.04 | 1,361,904 | -0.74% |
| 2026-06-09 | 4.06 | 4.15 | 4.025 | 4.07 | 926,565 | +2.01% |
| 2026-06-08 | 4 | 4.025 | 3.94 | 3.99 | 969,174 | -0.50% |
| 2026-06-05 | 4.03 | 4.07 | 3.95 | 4.01 | 829,662 | -0.50% |
| 2026-06-04 | 3.94 | 4.12 | 3.93 | 4.03 | 1,216,199 | +4.68% |
| 2026-06-03 | 3.98 | 4.01 | 3.82 | 3.85 | 1,374,026 | -4.23% |
| 2026-06-02 | 4.025 | 4.08 | 3.94 | 4.02 | 1,177,040 | -1.23% |
| 2026-06-01 | 3.98 | 4.13 | 3.965 | 4.07 | 1,259,876 | +1.50% |
| 2026-05-29 | 4.15 | 4.16 | 3.95 | 4.01 | 1,390,507 | -3.84% |
| 2026-05-28 | 4.15 | 4.2 | 4.094 | 4.17 | 785,065 | +0.97% |
| 2026-05-27 | 4.14 | 4.265 | 4.105 | 4.13 | 779,471 | +1.47% |
| 2026-05-26 | 4.13 | 4.205 | 3.965 | 4.07 | 1,264,155 | +0.00% |
| 2026-05-22 | 4.07 | 4.19 | 4.06 | 4.07 | 976,882 | -1.45% |
| 2026-05-21 | 3.93 | 4.16 | 3.88 | 4.13 | 1,545,350 | +4.03% |
| 2026-05-20 | 3.98 | 4.02 | 3.845 | 3.97 | 1,797,681 | +1.79% |
| 2026-05-19 | 4.19 | 4.221 | 3.855 | 3.9 | 1,941,125 | -7.36% |
| 2026-05-18 | 4.1 | 4.35 | 4.1 | 4.21 | 1,356,826 | +1.45% |
| 2026-05-15 | 4.15 | 4.23 | 4.065 | 4.15 | 1,685,774 | -0.48% |
| 2026-05-14 | 4.17 | 4.325 | 4.15 | 4.17 | 1,670,055 | +0.24% |
| 2026-05-13 | 4.37 | 4.37 | 4.145 | 4.16 | 2,084,408 | -2.80% |