Gray Media, Inc. Common Stock (GTN)
4.0550
+0.0850 (2.14%)
NYSE· Last Trade: Jul 1st, 3:57 PM EDT
Historical Prices For Gray Media, Inc. Common Stock (GTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.87 | 4.09 | 3.82 | 3.97 | 1,157,931 | 3.97 |
| 6/29/2026 | 3.81 | 3.96 | 3.75 | 3.93 | 1,223,840 | 3.93 |
| 6/26/2026 | 3.59 | 3.85 | 3.55 | 3.80 | 2,489,909 | 3.80 |
| 6/25/2026 | 3.91 | 3.94 | 3.57 | 3.58 | 1,395,757 | 3.58 |
| 6/24/2026 | 3.91 | 4.08 | 3.88 | 3.95 | 795,654 | 3.95 |
| 6/23/2026 | 3.83 | 3.93 | 3.81 | 3.93 | 962,056 | 3.93 |
| 6/22/2026 | 3.83 | 3.89 | 3.81 | 3.84 | 1,001,215 | 3.84 |
| 6/18/2026 | 3.67 | 3.90 | 3.67 | 3.79 | 3,517,649 | 3.79 |
| 6/17/2026 | 3.88 | 4.00 | 3.73 | 3.73 | 1,851,855 | 3.73 |
| 6/16/2026 | 3.80 | 3.92 | 3.80 | 3.90 | 1,449,658 | 3.90 |
| 6/15/2026 | 3.93 | 3.99 | 3.77 | 3.80 | 1,784,383 | 3.80 |
| 6/12/2026 | 4.04 | 4.07 | 3.85 | 3.92 | 1,696,055 | 3.84 |
| 6/11/2026 | 4.04 | 4.13 | 4.00 | 4.06 | 879,023 | 3.98 |
| 6/10/2026 | 4.10 | 4.13 | 4.02 | 4.04 | 1,361,905 | 3.96 |
| 6/09/2026 | 4.06 | 4.15 | 4.03 | 4.07 | 926,540 | 3.99 |
| 6/08/2026 | 4.00 | 4.03 | 3.94 | 3.99 | 969,175 | 3.91 |
| 6/05/2026 | 4.03 | 4.07 | 3.95 | 4.01 | 829,662 | 3.93 |
| 6/04/2026 | 3.94 | 4.12 | 3.93 | 4.03 | 1,216,199 | 3.95 |
| 6/03/2026 | 3.98 | 4.01 | 3.82 | 3.85 | 1,373,692 | 3.77 |
| 6/02/2026 | 4.03 | 4.08 | 3.94 | 4.02 | 1,176,830 | 3.94 |
| 6/01/2026 | 3.98 | 4.13 | 3.96 | 4.07 | 1,259,857 | 3.99 |
| 5/29/2026 | 4.15 | 4.16 | 3.95 | 4.01 | 1,390,507 | 3.93 |
| 5/28/2026 | 4.15 | 4.20 | 4.09 | 4.17 | 785,046 | 4.08 |
| 5/27/2026 | 4.14 | 4.26 | 4.11 | 4.13 | 779,466 | 4.05 |
| 5/26/2026 | 4.13 | 4.21 | 3.96 | 4.07 | 1,263,756 | 3.99 |
| 5/22/2026 | 4.07 | 4.19 | 4.06 | 4.07 | 976,884 | 3.99 |
| 5/21/2026 | 3.93 | 4.16 | 3.88 | 4.13 | 1,545,350 | 4.05 |
| 5/20/2026 | 3.98 | 4.02 | 3.85 | 3.97 | 1,797,679 | 3.89 |
| 5/19/2026 | 4.19 | 4.22 | 3.85 | 3.90 | 1,941,126 | 3.82 |
| 5/18/2026 | 4.10 | 4.35 | 4.10 | 4.21 | 1,356,827 | 4.12 |
| 5/15/2026 | 4.15 | 4.23 | 4.07 | 4.15 | 1,685,774 | 4.07 |
| 5/14/2026 | 4.17 | 4.33 | 4.15 | 4.17 | 1,670,056 | 4.08 |
| 5/13/2026 | 4.37 | 4.37 | 4.14 | 4.16 | 2,082,908 | 4.08 |
| 5/12/2026 | 4.34 | 4.45 | 4.24 | 4.28 | 2,094,142 | 4.19 |
| 5/11/2026 | 4.35 | 4.54 | 4.27 | 4.38 | 2,106,573 | 4.29 |
| 5/08/2026 | 4.50 | 4.59 | 4.33 | 4.33 | 2,093,128 | 4.24 |
| 5/07/2026 | 4.75 | 4.95 | 4.41 | 4.42 | 3,217,904 | 4.33 |
| 5/06/2026 | 5.56 | 5.64 | 5.52 | 5.53 | 1,060,035 | 5.42 |
| 5/05/2026 | 5.51 | 5.54 | 5.33 | 5.48 | 932,876 | 5.37 |
| 5/04/2026 | 5.63 | 5.64 | 5.38 | 5.54 | 1,101,736 | 5.43 |
| 5/01/2026 | 5.74 | 5.74 | 5.55 | 5.66 | 721,508 | 5.54 |
| 4/30/2026 | 5.46 | 5.64 | 5.46 | 5.64 | 742,151 | 5.52 |
| 4/29/2026 | 5.70 | 5.70 | 5.50 | 5.53 | 750,619 | 5.42 |
| 4/28/2026 | 5.72 | 5.78 | 5.62 | 5.76 | 708,120 | 5.64 |
| 4/27/2026 | 5.64 | 5.82 | 5.63 | 5.66 | 737,431 | 5.54 |
| 4/24/2026 | 5.72 | 5.75 | 5.46 | 5.60 | 1,429,465 | 5.49 |
| 4/23/2026 | 6.09 | 6.12 | 5.58 | 5.70 | 1,697,037 | 5.58 |
| 4/22/2026 | 6.22 | 6.24 | 6.02 | 6.10 | 1,173,586 | 5.98 |
| 4/21/2026 | 6.18 | 6.43 | 6.16 | 6.20 | 1,245,982 | 6.07 |
| 4/20/2026 | 5.85 | 6.28 | 5.85 | 6.18 | 1,555,211 | 6.05 |
| 4/17/2026 | 5.83 | 5.99 | 5.78 | 5.91 | 946,511 | 5.79 |
| 4/16/2026 | 5.66 | 5.76 | 5.59 | 5.74 | 946,601 | 5.62 |
| 4/15/2026 | 5.58 | 5.79 | 5.57 | 5.69 | 844,523 | 5.57 |
| 4/14/2026 | 5.24 | 5.52 | 5.24 | 5.51 | 939,022 | 5.40 |
| 4/13/2026 | 5.27 | 5.29 | 5.17 | 5.25 | 819,528 | 5.14 |
| 4/10/2026 | 4.97 | 5.28 | 4.97 | 5.27 | 995,312 | 5.16 |
| 4/09/2026 | 4.79 | 4.96 | 4.74 | 4.96 | 954,081 | 4.86 |
| 4/08/2026 | 4.99 | 5.12 | 4.84 | 4.91 | 1,121,554 | 4.81 |
| 4/07/2026 | 4.68 | 4.88 | 4.68 | 4.85 | 1,281,566 | 4.75 |
| 4/06/2026 | 4.47 | 4.75 | 4.47 | 4.74 | 1,433,473 | 4.64 |
| 4/02/2026 | 4.32 | 4.59 | 4.27 | 4.49 | 1,134,252 | 4.40 |
| 4/01/2026 | 4.36 | 4.47 | 4.32 | 4.40 | 1,503,289 | 4.31 |