Gray Media, Inc. Common Stock (GTN)
5.7000
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 6:06 AM EDT
Historical Prices For Gray Media, Inc. Common Stock (GTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.59 | 5.75 | 5.59 | 5.70 | 897,021 | 5.70 |
| 10/01/2025 | 5.71 | 5.82 | 5.58 | 5.62 | 1,085,328 | 5.62 |
| 9/30/2025 | 5.62 | 5.94 | 5.62 | 5.78 | 1,146,441 | 5.78 |
| 9/29/2025 | 5.83 | 5.85 | 5.59 | 5.67 | 1,196,812 | 5.67 |
| 9/26/2025 | 5.77 | 5.86 | 5.71 | 5.80 | 819,517 | 5.80 |
| 9/25/2025 | 5.72 | 5.94 | 5.72 | 5.76 | 951,233 | 5.76 |
| 9/24/2025 | 5.81 | 5.86 | 5.67 | 5.79 | 1,229,675 | 5.79 |
| 9/23/2025 | 5.61 | 6.00 | 5.60 | 5.85 | 1,720,076 | 5.85 |
| 9/22/2025 | 5.46 | 5.64 | 5.46 | 5.55 | 1,039,292 | 5.55 |
| 9/19/2025 | 5.52 | 5.60 | 5.42 | 5.52 | 2,624,886 | 5.52 |
| 9/18/2025 | 5.59 | 5.63 | 5.39 | 5.51 | 1,001,399 | 5.51 |
| 9/17/2025 | 5.60 | 5.72 | 5.51 | 5.53 | 1,095,431 | 5.53 |
| 9/16/2025 | 5.59 | 5.65 | 5.51 | 5.60 | 907,728 | 5.60 |
| 9/15/2025 | 5.82 | 5.83 | 5.54 | 5.58 | 928,377 | 5.58 |
| 9/12/2025 | 5.80 | 5.93 | 5.68 | 5.86 | 1,327,608 | 5.78 |
| 9/11/2025 | 5.69 | 5.88 | 5.58 | 5.87 | 1,220,474 | 5.79 |
| 9/10/2025 | 5.79 | 5.80 | 5.57 | 5.67 | 1,354,080 | 5.59 |
| 9/09/2025 | 6.21 | 6.22 | 5.80 | 5.85 | 1,289,045 | 5.77 |
| 9/08/2025 | 6.17 | 6.24 | 6.04 | 6.21 | 1,017,489 | 6.13 |
| 9/05/2025 | 6.09 | 6.29 | 6.04 | 6.12 | 778,155 | 6.04 |
| 9/04/2025 | 5.99 | 6.12 | 5.92 | 6.11 | 1,012,971 | 6.03 |
| 9/03/2025 | 5.82 | 5.99 | 5.82 | 5.98 | 877,686 | 5.90 |
| 9/02/2025 | 6.02 | 6.18 | 5.84 | 5.84 | 1,098,065 | 5.76 |
| 8/29/2025 | 6.06 | 6.17 | 6.00 | 6.13 | 873,849 | 6.05 |
| 8/28/2025 | 6.25 | 6.25 | 5.99 | 6.09 | 728,581 | 6.01 |
| 8/27/2025 | 5.97 | 6.30 | 5.95 | 6.24 | 1,349,352 | 6.15 |
| 8/26/2025 | 6.06 | 6.09 | 5.94 | 6.05 | 1,861,576 | 5.97 |
| 8/25/2025 | 6.00 | 6.08 | 5.93 | 6.04 | 867,182 | 5.96 |
| 8/22/2025 | 5.94 | 6.10 | 5.88 | 6.07 | 1,089,924 | 5.99 |
| 8/21/2025 | 5.78 | 5.91 | 5.65 | 5.87 | 1,056,165 | 5.79 |
| 8/20/2025 | 5.65 | 5.83 | 5.62 | 5.76 | 1,000,044 | 5.68 |
| 8/19/2025 | 5.81 | 6.00 | 5.66 | 5.72 | 1,089,295 | 5.64 |
| 8/18/2025 | 5.82 | 5.85 | 5.70 | 5.79 | 1,465,218 | 5.71 |
| 8/15/2025 | 6.05 | 6.14 | 5.87 | 5.88 | 2,487,803 | 5.80 |
| 8/14/2025 | 5.76 | 6.08 | 5.71 | 6.00 | 2,174,158 | 5.92 |
| 8/13/2025 | 5.75 | 5.91 | 5.62 | 5.88 | 2,388,507 | 5.80 |
| 8/12/2025 | 5.13 | 5.82 | 5.08 | 5.75 | 4,133,151 | 5.67 |
| 8/11/2025 | 4.38 | 5.16 | 4.35 | 5.06 | 3,853,148 | 4.99 |
| 8/08/2025 | 3.79 | 4.30 | 3.50 | 4.13 | 3,057,003 | 4.07 |
| 8/07/2025 | 4.45 | 4.45 | 4.13 | 4.14 | 1,708,345 | 4.08 |
| 8/06/2025 | 4.60 | 4.62 | 4.38 | 4.42 | 838,333 | 4.36 |
| 8/05/2025 | 4.52 | 4.59 | 4.42 | 4.55 | 1,208,552 | 4.49 |
| 8/04/2025 | 4.50 | 4.52 | 4.39 | 4.49 | 1,237,595 | 4.43 |
| 8/01/2025 | 4.45 | 4.54 | 4.31 | 4.46 | 1,412,062 | 4.40 |
| 7/31/2025 | 4.67 | 4.78 | 4.43 | 4.51 | 1,446,486 | 4.45 |
| 7/30/2025 | 4.71 | 4.88 | 4.63 | 4.73 | 1,261,539 | 4.67 |
| 7/29/2025 | 4.89 | 4.96 | 4.62 | 4.68 | 1,646,508 | 4.62 |
| 7/28/2025 | 4.96 | 4.98 | 4.80 | 4.87 | 815,316 | 4.80 |
| 7/25/2025 | 5.12 | 5.14 | 4.95 | 4.97 | 898,021 | 4.90 |
| 7/24/2025 | 5.25 | 5.40 | 5.14 | 5.14 | 1,313,675 | 5.07 |
| 7/23/2025 | 4.99 | 5.32 | 4.94 | 5.31 | 1,371,095 | 5.24 |
| 7/22/2025 | 4.95 | 5.03 | 4.89 | 4.92 | 1,107,322 | 4.85 |
| 7/21/2025 | 5.16 | 5.17 | 4.76 | 4.95 | 2,339,355 | 4.88 |
| 7/18/2025 | 5.19 | 5.21 | 5.02 | 5.09 | 1,466,411 | 5.02 |
| 7/17/2025 | 5.16 | 5.25 | 5.09 | 5.16 | 1,407,270 | 5.09 |
| 7/16/2025 | 5.43 | 5.45 | 5.16 | 5.16 | 1,232,369 | 5.09 |
| 7/15/2025 | 5.67 | 5.68 | 5.36 | 5.36 | 1,467,379 | 5.29 |
| 7/14/2025 | 5.37 | 5.66 | 5.32 | 5.63 | 1,489,569 | 5.55 |
| 7/11/2025 | 5.46 | 5.55 | 5.28 | 5.36 | 1,838,676 | 5.29 |
| 7/10/2025 | 5.61 | 5.68 | 5.43 | 5.62 | 1,595,555 | 5.54 |
| 7/09/2025 | 5.25 | 5.70 | 5.23 | 5.60 | 3,633,863 | 5.52 |
| 7/08/2025 | 4.87 | 5.29 | 4.76 | 5.22 | 3,222,975 | 5.15 |
| 7/07/2025 | 4.83 | 4.93 | 4.70 | 4.73 | 1,731,139 | 4.67 |
| 7/03/2025 | 4.92 | 4.98 | 4.85 | 4.92 | 533,023 | 4.85 |