Gray Media, Inc. Common Stock (GTN)
5.0900
+0.00 (0.00%)
NYSE · Last Trade: Jul 21st, 5:35 AM EDT
Historical Prices For Gray Media, Inc. Common Stock (GTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 5.19 | 5.21 | 5.02 | 5.09 | 1,466,411 | 5.09 |
| 7/17/2025 | 5.16 | 5.25 | 5.09 | 5.16 | 1,407,270 | 5.16 |
| 7/16/2025 | 5.43 | 5.45 | 5.16 | 5.16 | 1,232,369 | 5.16 |
| 7/15/2025 | 5.67 | 5.68 | 5.36 | 5.36 | 1,467,379 | 5.36 |
| 7/14/2025 | 5.37 | 5.66 | 5.32 | 5.63 | 1,489,569 | 5.63 |
| 7/11/2025 | 5.46 | 5.55 | 5.28 | 5.36 | 1,838,676 | 5.36 |
| 7/10/2025 | 5.61 | 5.68 | 5.43 | 5.62 | 1,595,555 | 5.62 |
| 7/09/2025 | 5.25 | 5.70 | 5.23 | 5.60 | 3,633,863 | 5.60 |
| 7/08/2025 | 4.87 | 5.29 | 4.76 | 5.22 | 3,222,975 | 5.22 |
| 7/07/2025 | 4.83 | 4.93 | 4.70 | 4.73 | 1,731,139 | 4.73 |
| 7/03/2025 | 4.92 | 4.98 | 4.85 | 4.92 | 533,023 | 4.92 |
| 7/02/2025 | 4.63 | 4.92 | 4.63 | 4.87 | 1,369,363 | 4.87 |
| 7/01/2025 | 4.52 | 4.73 | 4.49 | 4.64 | 960,280 | 4.64 |
| 6/30/2025 | 4.54 | 4.62 | 4.48 | 4.53 | 1,013,929 | 4.53 |
| 6/27/2025 | 4.57 | 4.59 | 4.44 | 4.51 | 1,108,707 | 4.51 |
| 6/26/2025 | 4.57 | 4.67 | 4.55 | 4.55 | 787,146 | 4.55 |
| 6/25/2025 | 4.57 | 4.57 | 4.42 | 4.52 | 1,244,360 | 4.52 |
| 6/24/2025 | 4.35 | 4.58 | 4.31 | 4.58 | 1,418,451 | 4.58 |
| 6/23/2025 | 4.23 | 4.54 | 4.21 | 4.32 | 1,796,359 | 4.32 |
| 6/20/2025 | 4.18 | 4.33 | 4.15 | 4.28 | 3,808,357 | 4.28 |
| 6/18/2025 | 3.97 | 4.27 | 3.93 | 4.13 | 1,496,864 | 4.13 |
| 6/17/2025 | 4.08 | 4.09 | 3.96 | 3.97 | 1,086,203 | 3.97 |
| 6/16/2025 | 3.85 | 4.12 | 3.81 | 4.09 | 1,374,597 | 4.09 |
| 6/13/2025 | 3.80 | 3.89 | 3.77 | 3.83 | 947,339 | 3.83 |
| 6/12/2025 | 4.05 | 4.08 | 3.91 | 3.91 | 1,042,830 | 3.83 |
| 6/11/2025 | 4.08 | 4.22 | 4.03 | 4.06 | 1,794,521 | 3.98 |
| 6/10/2025 | 3.98 | 4.11 | 3.94 | 4.05 | 995,212 | 3.97 |
| 6/09/2025 | 3.87 | 4.06 | 3.86 | 3.96 | 1,202,293 | 3.88 |
| 6/06/2025 | 3.73 | 3.81 | 3.69 | 3.81 | 990,607 | 3.73 |
| 6/05/2025 | 3.74 | 3.75 | 3.62 | 3.64 | 837,246 | 3.57 |
| 6/04/2025 | 4.02 | 4.02 | 3.67 | 3.68 | 1,107,934 | 3.60 |
| 6/03/2025 | 3.85 | 4.00 | 3.77 | 3.99 | 852,860 | 3.91 |
| 6/02/2025 | 3.95 | 3.96 | 3.85 | 3.86 | 790,238 | 3.78 |
| 5/30/2025 | 3.96 | 4.00 | 3.87 | 3.97 | 1,288,854 | 3.89 |
| 5/29/2025 | 4.13 | 4.18 | 3.98 | 4.01 | 907,135 | 3.93 |
| 5/28/2025 | 4.10 | 4.11 | 4.02 | 4.11 | 874,283 | 4.03 |
| 5/27/2025 | 3.96 | 4.11 | 3.80 | 4.08 | 1,865,530 | 4.00 |
| 5/23/2025 | 3.73 | 3.92 | 3.70 | 3.90 | 1,927,478 | 3.82 |
| 5/22/2025 | 3.91 | 3.91 | 3.75 | 3.77 | 806,121 | 3.69 |
| 5/21/2025 | 3.95 | 4.01 | 3.81 | 3.83 | 824,952 | 3.75 |
| 5/20/2025 | 3.97 | 4.05 | 3.96 | 4.03 | 622,194 | 3.95 |
| 5/19/2025 | 3.95 | 4.02 | 3.89 | 3.94 | 850,397 | 3.86 |
| 5/16/2025 | 4.09 | 4.13 | 3.97 | 4.04 | 1,151,638 | 3.96 |
| 5/15/2025 | 4.19 | 4.21 | 4.05 | 4.11 | 1,228,216 | 4.03 |
| 5/14/2025 | 4.45 | 4.48 | 4.18 | 4.20 | 1,556,584 | 4.11 |
| 5/13/2025 | 4.65 | 4.77 | 4.53 | 4.55 | 1,871,926 | 4.46 |
| 5/12/2025 | 4.40 | 4.75 | 4.38 | 4.64 | 2,060,758 | 4.55 |
| 5/09/2025 | 4.35 | 4.42 | 4.16 | 4.23 | 1,575,852 | 4.14 |
| 5/08/2025 | 4.06 | 4.58 | 3.96 | 4.35 | 3,077,900 | 4.26 |
| 5/07/2025 | 3.86 | 3.90 | 3.69 | 3.72 | 1,300,359 | 3.64 |
| 5/06/2025 | 3.88 | 3.94 | 3.71 | 3.84 | 2,226,048 | 3.76 |
| 5/05/2025 | 3.67 | 4.02 | 3.58 | 3.95 | 3,084,985 | 3.87 |
| 5/02/2025 | 3.45 | 3.74 | 3.45 | 3.71 | 1,749,112 | 3.63 |
| 5/01/2025 | 3.36 | 3.43 | 3.27 | 3.34 | 1,488,789 | 3.27 |
| 4/30/2025 | 3.44 | 3.44 | 3.25 | 3.35 | 1,202,409 | 3.28 |
| 4/29/2025 | 3.43 | 3.48 | 3.38 | 3.47 | 963,922 | 3.40 |
| 4/28/2025 | 3.38 | 3.49 | 3.34 | 3.43 | 831,575 | 3.36 |
| 4/25/2025 | 3.39 | 3.44 | 3.33 | 3.39 | 736,405 | 3.32 |
| 4/24/2025 | 3.31 | 3.41 | 3.25 | 3.40 | 864,281 | 3.33 |
| 4/23/2025 | 3.35 | 3.49 | 3.29 | 3.32 | 1,317,486 | 3.25 |
| 4/22/2025 | 3.25 | 3.31 | 3.21 | 3.26 | 1,042,904 | 3.19 |
| 4/21/2025 | 3.32 | 3.33 | 3.13 | 3.20 | 1,090,504 | 3.13 |