Gray Media, Inc. (GTN.A)
NYSE: GTN.A · Real-Time Price · USD
8.80
-0.37 (-4.03%)
At close: Dec 5, 2025, 4:00 PM EST
8.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.03% | 480 |
| Dec 4, 2025 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | 6.50% | 433 |
| Dec 2, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -4.33% | 685 |
| Dec 1, 2025 | 7.77 | 10.00 | 7.77 | 9.00 | 9.00 | 12.22% | 7,915 |
| Nov 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.65% | 125 |
| Nov 26, 2025 | 8.05 | 8.05 | 7.89 | 7.89 | 7.89 | -0.25% | 823 |
| Nov 25, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% | 492 |
| Nov 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | 153 |
| Nov 21, 2025 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | -0.74% | 448 |
| Nov 20, 2025 | 7.83 | 8.29 | 7.83 | 8.16 | 8.16 | - | 1,062 |
| Nov 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.89% | 220 |
| Nov 18, 2025 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -2.41% | 1,989 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.65% | 188 |
| Nov 12, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 273 |
| Nov 11, 2025 | 8.59 | 9.50 | 8.59 | 9.50 | 9.50 | 7.83% | 913 |
| Nov 7, 2025 | 8.51 | 8.81 | 8.51 | 8.81 | 8.81 | -2.11% | 1,215 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.91% | 1,240 |
| Oct 31, 2025 | 8.67 | 9.27 | 8.67 | 9.27 | 9.27 | 7.54% | 1,160 |
| Oct 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.16% | 227 |
| Oct 29, 2025 | 8.32 | 9.20 | 8.32 | 8.81 | 8.81 | -5.47% | 1,518 |
| Oct 28, 2025 | 9.65 | 9.65 | 9.31 | 9.32 | 9.32 | -6.80% | 603 |
| Oct 24, 2025 | 10.90 | 10.90 | 10.00 | 10.00 | 10.00 | 0.30% | 1,779 |
| Oct 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.47% | 279 |
| Oct 22, 2025 | 9.30 | 9.73 | 9.30 | 9.73 | 9.73 | 1.75% | 1,508 |
| Oct 20, 2025 | 9.51 | 9.56 | 9.51 | 9.56 | 9.56 | -1.62% | 1,335 |
| Oct 17, 2025 | 9.61 | 9.72 | 9.55 | 9.72 | 9.72 | -1.32% | 2,155 |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | 1,944 |
| Oct 15, 2025 | 10.60 | 11.55 | 10.20 | 10.20 | 10.20 | 2.10% | 7,573 |
| Oct 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% | 525 |
| Oct 13, 2025 | 10.91 | 10.91 | 10.14 | 10.14 | 10.14 | -2.78% | 1,515 |
| Oct 10, 2025 | 10.36 | 10.43 | 9.61 | 10.43 | 10.43 | -1.51% | 1,326 |
| Oct 9, 2025 | 11.30 | 11.65 | 10.59 | 10.59 | 10.59 | -7.11% | 1,682 |
| Oct 8, 2025 | 10.94 | 11.80 | 10.91 | 11.40 | 11.40 | 1.69% | 1,216 |
| Oct 7, 2025 | 12.75 | 12.75 | 11.21 | 11.21 | 11.21 | -5.80% | 7,033 |
| Oct 6, 2025 | 10.71 | 12.95 | 10.30 | 11.90 | 11.90 | 18.17% | 13,530 |
| Oct 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 3.81% | 120 |
| Oct 1, 2025 | 10.17 | 10.17 | 9.70 | 9.70 | 9.70 | - | 532 |
| Sep 30, 2025 | 10.18 | 10.18 | 9.70 | 9.70 | 9.70 | -2.02% | 609 |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.35% | 811 |
| Sep 26, 2025 | 9.63 | 9.63 | 9.40 | 9.40 | 9.40 | -4.50% | 1,950 |
| Sep 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% | 170 |
| Sep 23, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.80% | 489 |
| Sep 22, 2025 | 10.88 | 10.88 | 10.00 | 10.00 | 10.00 | -0.79% | 1,445 |
| Sep 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -7.52% | 698 |
| Sep 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.35% | 544 |
| Sep 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 6.54% | 620 |
| Sep 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -1.00% | 831 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | 491 |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | 209 |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -2.91% | 1,093 |
| Sep 4, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.22 | 3.73% | 1,503 |
| Sep 3, 2025 | 10.80 | 10.80 | 9.93 | 9.93 | 9.85 | -6.59% | 4,090 |
| Sep 2, 2025 | 10.84 | 10.84 | 10.63 | 10.63 | 10.54 | -2.03% | 430 |
| Aug 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | -1.32% | 722 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 8.86% | 862 |
| Aug 25, 2025 | 10.40 | 10.40 | 9.98 | 10.10 | 10.02 | -1.27% | 814 |
| Aug 22, 2025 | 11.08 | 11.08 | 10.23 | 10.23 | 10.15 | -5.71% | 1,963 |
| Aug 20, 2025 | 10.13 | 10.99 | 9.12 | 10.85 | 10.76 | 7.96% | 7,523 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.05 | 10.05 | 9.97 | 2.57% | 1,631 |
| Aug 18, 2025 | 10.58 | 10.95 | 9.70 | 9.80 | 9.72 | 1.77% | 7,251 |
| Aug 15, 2025 | 11.10 | 11.24 | 8.32 | 9.63 | 9.55 | -14.19% | 13,241 |
| Aug 14, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.13 | 8.93% | 367 |
| Aug 11, 2025 | 10.50 | 10.89 | 9.90 | 10.30 | 10.22 | 1.98% | 6,270 |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -5.16% | 148 |
| Jul 31, 2025 | 10.78 | 12.00 | 10.65 | 10.65 | 10.56 | 0.38% | 5,703 |
| Jul 29, 2025 | 10.13 | 10.61 | 9.12 | 10.61 | 10.52 | -5.69% | 1,822 |
| Jul 28, 2025 | 10.90 | 11.25 | 10.90 | 11.25 | 11.16 | 4.65% | 1,682 |
| Jul 25, 2025 | 10.78 | 10.78 | 10.75 | 10.75 | 10.66 | 1.42% | 5,809 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -3.64% | 387 |
| Jul 23, 2025 | 11.00 | 11.02 | 10.85 | 11.00 | 10.91 | 0.09% | 2,988 |
| Jul 22, 2025 | 11.65 | 12.80 | 10.99 | 10.99 | 10.90 | -2.40% | 10,760 |
| Jul 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.17 | 5.53% | 1,186 |
| Jul 18, 2025 | 9.72 | 10.74 | 9.60 | 10.67 | 10.58 | 6.70% | 2,865 |
| Jul 17, 2025 | 11.30 | 11.90 | 10.00 | 10.00 | 9.92 | -4.12% | 8,707 |
| Jul 16, 2025 | 10.40 | 11.70 | 10.40 | 10.43 | 10.35 | -4.31% | 5,999 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -4.13% | 361 |
| Jul 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.28 | 1.65% | 1,707 |
| Jul 11, 2025 | 11.48 | 11.48 | 11.19 | 11.19 | 11.09 | -2.74% | 829 |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 3.42% | 577 |
| Jul 8, 2025 | 11.45 | 11.79 | 11.12 | 11.12 | 11.03 | -1.33% | 4,482 |
| Jul 7, 2025 | 11.49 | 12.50 | 11.27 | 11.27 | 11.18 | -0.18% | 9,557 |
| Jul 3, 2025 | 10.56 | 11.36 | 10.56 | 11.29 | 11.20 | 11.67% | 815 |
| Jul 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | -1.08% | 808 |
| Jul 1, 2025 | 10.32 | 10.32 | 10.22 | 10.22 | 10.14 | -5.89% | 1,206 |
| Jun 30, 2025 | 11.05 | 11.05 | 10.65 | 10.86 | 10.77 | 5.44% | 3,055 |
| Jun 27, 2025 | 9.67 | 11.75 | 9.40 | 10.30 | 10.22 | 8.42% | 24,754 |
| Jun 26, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.42 | 8.32% | 3,632 |
| Jun 24, 2025 | 8.59 | 8.77 | 8.55 | 8.77 | 8.70 | -1.68% | 1,147 |
| Jun 23, 2025 | 9.34 | 9.34 | 8.57 | 8.92 | 8.85 | -1.55% | 2,723 |
| Jun 20, 2025 | 8.73 | 9.06 | 8.10 | 9.06 | 8.99 | 6.59% | 7,022 |
| Jun 18, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.43 | -5.24% | 1,923 |
| Jun 17, 2025 | 9.25 | 9.50 | 8.97 | 8.97 | 8.90 | -1.54% | 3,240 |
| Jun 16, 2025 | 9.61 | 9.61 | 9.11 | 9.11 | 9.04 | -5.30% | 2,607 |
| Jun 13, 2025 | 9.70 | 10.30 | 9.62 | 9.62 | 9.54 | -1.74% | 2,871 |
| Jun 12, 2025 | 8.79 | 12.00 | 7.50 | 9.79 | 9.63 | 7.58% | 55,098 |
| Jun 11, 2025 | 9.16 | 10.00 | 8.51 | 9.10 | 8.95 | 2.48% | 10,895 |
| Jun 10, 2025 | 7.50 | 9.00 | 7.50 | 8.88 | 8.74 | 19.52% | 6,456 |
| Jun 9, 2025 | 8.05 | 8.05 | 7.43 | 7.43 | 7.31 | -7.13% | 1,556 |
| Jun 6, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 7.87 | -0.74% | 462 |