Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
3.800
+0.220 (6.15%)
At close: Jun 26, 2026, 4:00 PM EDT
4.036
+0.236 (6.22%)
After-hours: Jun 26, 2026, 7:42 PM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.59 | 3.86 | 3.55 | 3.80 | 3.80 | 6.15% | 2,424,797 |
| Jun 25, 2026 | 3.91 | 3.94 | 3.57 | 3.58 | 3.58 | -9.37% | 1,394,292 |
| Jun 24, 2026 | 3.91 | 4.08 | 3.88 | 3.95 | 3.95 | 0.51% | 795,574 |
| Jun 23, 2026 | 3.83 | 3.93 | 3.82 | 3.93 | 3.93 | 2.34% | 961,933 |
| Jun 22, 2026 | 3.83 | 3.89 | 3.81 | 3.84 | 3.84 | 1.32% | 1,001,011 |
| Jun 18, 2026 | 3.67 | 3.90 | 3.67 | 3.79 | 3.79 | 1.61% | 3,515,202 |
| Jun 17, 2026 | 3.88 | 4.00 | 3.73 | 3.73 | 3.73 | -4.36% | 1,851,805 |
| Jun 16, 2026 | 3.80 | 3.92 | 3.80 | 3.90 | 3.90 | 2.63% | 1,449,551 |
| Jun 15, 2026 | 3.93 | 3.99 | 3.78 | 3.80 | 3.80 | -1.04% | 1,784,376 |
| Jun 12, 2026 | 4.04 | 4.07 | 3.86 | 3.92 | 3.84 | -3.45% | 1,696,054 |
| Jun 11, 2026 | 4.04 | 4.14 | 4.00 | 4.06 | 3.98 | 0.50% | 880,034 |
| Jun 10, 2026 | 4.10 | 4.14 | 4.02 | 4.04 | 3.96 | -0.74% | 1,361,904 |
| Jun 9, 2026 | 4.06 | 4.15 | 4.03 | 4.07 | 3.99 | 2.01% | 926,565 |
| Jun 8, 2026 | 4.00 | 4.03 | 3.94 | 3.99 | 3.91 | -0.50% | 969,174 |
| Jun 5, 2026 | 4.03 | 4.07 | 3.95 | 4.01 | 3.93 | -0.50% | 829,662 |
| Jun 4, 2026 | 3.94 | 4.12 | 3.93 | 4.03 | 3.95 | 4.68% | 1,216,199 |
| Jun 3, 2026 | 3.98 | 4.01 | 3.82 | 3.85 | 3.77 | -4.23% | 1,374,026 |
| Jun 2, 2026 | 4.03 | 4.08 | 3.94 | 4.02 | 3.94 | -1.23% | 1,177,040 |
| Jun 1, 2026 | 3.98 | 4.13 | 3.97 | 4.07 | 3.99 | 1.50% | 1,259,876 |
| May 29, 2026 | 4.15 | 4.16 | 3.95 | 4.01 | 3.93 | -3.84% | 1,390,507 |
| May 28, 2026 | 4.15 | 4.20 | 4.09 | 4.17 | 4.08 | 0.97% | 785,065 |
| May 27, 2026 | 4.14 | 4.27 | 4.11 | 4.13 | 4.05 | 1.47% | 779,471 |
| May 26, 2026 | 4.13 | 4.21 | 3.97 | 4.07 | 3.99 | - | 1,264,155 |
| May 22, 2026 | 4.07 | 4.19 | 4.06 | 4.07 | 3.99 | -1.45% | 976,882 |
| May 21, 2026 | 3.93 | 4.16 | 3.88 | 4.13 | 4.05 | 4.03% | 1,545,350 |
| May 20, 2026 | 3.98 | 4.02 | 3.85 | 3.97 | 3.89 | 1.79% | 1,797,681 |
| May 19, 2026 | 4.19 | 4.22 | 3.86 | 3.90 | 3.82 | -7.36% | 1,941,125 |
| May 18, 2026 | 4.10 | 4.35 | 4.10 | 4.21 | 4.12 | 1.45% | 1,356,826 |
| May 15, 2026 | 4.15 | 4.23 | 4.07 | 4.15 | 4.07 | -0.48% | 1,685,774 |
| May 14, 2026 | 4.17 | 4.33 | 4.15 | 4.17 | 4.08 | 0.24% | 1,670,055 |
| May 13, 2026 | 4.37 | 4.37 | 4.15 | 4.16 | 4.08 | -2.80% | 2,084,408 |
| May 12, 2026 | 4.34 | 4.45 | 4.24 | 4.28 | 4.19 | -2.28% | 2,096,147 |
| May 11, 2026 | 4.35 | 4.54 | 4.27 | 4.38 | 4.29 | 1.15% | 2,106,577 |
| May 8, 2026 | 4.50 | 4.59 | 4.33 | 4.33 | 4.24 | -2.04% | 2,093,127 |
| May 7, 2026 | 4.75 | 4.95 | 4.41 | 4.42 | 4.33 | -20.07% | 3,218,343 |
| May 6, 2026 | 5.56 | 5.64 | 5.52 | 5.53 | 5.42 | 0.91% | 1,060,052 |
| May 5, 2026 | 5.51 | 5.54 | 5.34 | 5.48 | 5.37 | -1.08% | 932,876 |
| May 4, 2026 | 5.63 | 5.64 | 5.38 | 5.54 | 5.43 | -2.12% | 1,101,735 |
| May 1, 2026 | 5.74 | 5.74 | 5.56 | 5.66 | 5.54 | 0.35% | 721,508 |
| Apr 30, 2026 | 5.46 | 5.64 | 5.46 | 5.64 | 5.52 | 1.99% | 742,150 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.50 | 5.53 | 5.42 | -3.99% | 750,628 |
| Apr 28, 2026 | 5.72 | 5.78 | 5.62 | 5.76 | 5.64 | 1.77% | 708,119 |
| Apr 27, 2026 | 5.64 | 5.82 | 5.63 | 5.66 | 5.54 | 1.07% | 737,430 |
| Apr 24, 2026 | 5.72 | 5.75 | 5.46 | 5.60 | 5.49 | -1.75% | 1,429,464 |
| Apr 23, 2026 | 6.09 | 6.12 | 5.58 | 5.70 | 5.58 | -6.56% | 1,697,045 |
| Apr 22, 2026 | 6.22 | 6.24 | 6.02 | 6.10 | 5.98 | -1.61% | 1,173,584 |
| Apr 21, 2026 | 6.18 | 6.44 | 6.16 | 6.20 | 6.07 | 0.32% | 1,245,982 |
| Apr 20, 2026 | 5.85 | 6.28 | 5.85 | 6.18 | 6.05 | 4.57% | 1,555,210 |
| Apr 17, 2026 | 5.83 | 5.99 | 5.78 | 5.91 | 5.79 | 2.96% | 946,511 |
| Apr 16, 2026 | 5.66 | 5.77 | 5.59 | 5.74 | 5.62 | 0.88% | 946,597 |
| Apr 15, 2026 | 5.58 | 5.79 | 5.57 | 5.69 | 5.57 | 3.27% | 844,523 |
| Apr 14, 2026 | 5.24 | 5.52 | 5.24 | 5.51 | 5.40 | 4.95% | 939,023 |
| Apr 13, 2026 | 5.27 | 5.29 | 5.17 | 5.25 | 5.14 | -0.38% | 819,527 |
| Apr 10, 2026 | 4.97 | 5.28 | 4.97 | 5.27 | 5.16 | 6.25% | 995,311 |
| Apr 9, 2026 | 4.79 | 4.97 | 4.74 | 4.96 | 4.86 | 1.02% | 954,084 |
| Apr 8, 2026 | 4.99 | 5.12 | 4.84 | 4.91 | 4.81 | 1.24% | 1,121,553 |
| Apr 7, 2026 | 4.68 | 4.89 | 4.68 | 4.85 | 4.75 | 2.32% | 1,281,565 |
| Apr 6, 2026 | 4.47 | 4.75 | 4.47 | 4.74 | 4.64 | 5.57% | 1,433,473 |
| Apr 2, 2026 | 4.32 | 4.60 | 4.27 | 4.49 | 4.40 | 2.05% | 1,134,250 |
| Apr 1, 2026 | 4.36 | 4.48 | 4.32 | 4.40 | 4.31 | 1.38% | 1,503,289 |
| Mar 31, 2026 | 4.53 | 4.57 | 4.15 | 4.34 | 4.25 | -2.03% | 2,151,586 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.37 | 4.43 | 4.34 | -3.28% | 1,212,222 |
| Mar 27, 2026 | 4.57 | 4.63 | 4.48 | 4.58 | 4.49 | -1.29% | 995,956 |
| Mar 26, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.55 | -0.64% | 870,948 |
| Mar 25, 2026 | 4.87 | 4.90 | 4.54 | 4.67 | 4.57 | -2.91% | 918,395 |
| Mar 24, 2026 | 4.72 | 4.97 | 4.72 | 4.81 | 4.71 | -0.21% | 1,210,624 |
| Mar 23, 2026 | 4.72 | 4.95 | 4.63 | 4.82 | 4.72 | 6.40% | 1,213,674 |
| Mar 20, 2026 | 4.47 | 4.62 | 4.42 | 4.53 | 4.44 | 3.19% | 3,445,618 |
| Mar 19, 2026 | 4.40 | 4.47 | 4.31 | 4.39 | 4.30 | -0.90% | 998,278 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.41 | 4.43 | 4.34 | -5.14% | 946,207 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.66 | 4.67 | 4.57 | 1.08% | 833,551 |
| Mar 16, 2026 | 4.68 | 4.71 | 4.57 | 4.62 | 4.53 | -0.22% | 1,163,857 |
| Mar 13, 2026 | 4.82 | 4.87 | 4.56 | 4.63 | 4.54 | -2.73% | 1,451,622 |
| Mar 12, 2026 | 4.92 | 4.96 | 4.80 | 4.84 | 4.66 | -3.59% | 1,385,440 |
| Mar 11, 2026 | 5.33 | 5.33 | 4.95 | 5.02 | 4.84 | -4.38% | 2,481,440 |
| Mar 10, 2026 | 5.19 | 5.39 | 5.04 | 5.25 | 5.06 | 1.35% | 1,503,954 |
| Mar 9, 2026 | 5.31 | 5.39 | 4.97 | 5.18 | 4.99 | -3.90% | 1,822,649 |
| Mar 6, 2026 | 5.34 | 5.47 | 5.18 | 5.39 | 5.19 | -1.46% | 1,132,333 |
| Mar 5, 2026 | 5.60 | 5.61 | 5.32 | 5.47 | 5.27 | -3.36% | 1,724,996 |
| Mar 4, 2026 | 5.31 | 5.68 | 5.12 | 5.66 | 5.45 | 8.22% | 2,099,621 |
| Mar 3, 2026 | 5.23 | 5.37 | 5.12 | 5.23 | 5.04 | -0.76% | 1,679,292 |
| Mar 2, 2026 | 5.13 | 5.44 | 5.05 | 5.27 | 5.08 | 1.54% | 1,579,165 |
| Feb 27, 2026 | 5.88 | 5.88 | 4.90 | 5.19 | 5.00 | -11.73% | 3,526,650 |
| Feb 26, 2026 | 4.98 | 5.97 | 4.81 | 5.88 | 5.66 | 23.79% | 3,527,565 |
| Feb 25, 2026 | 4.71 | 4.77 | 4.53 | 4.75 | 4.58 | 1.28% | 1,396,998 |
| Feb 24, 2026 | 4.69 | 4.82 | 4.67 | 4.69 | 4.52 | - | 1,012,517 |
| Feb 23, 2026 | 4.81 | 4.89 | 4.58 | 4.69 | 4.52 | -3.70% | 1,265,202 |
| Feb 20, 2026 | 4.83 | 4.96 | 4.80 | 4.87 | 4.69 | -0.20% | 865,142 |
| Feb 19, 2026 | 5.03 | 5.11 | 4.81 | 4.88 | 4.70 | -3.17% | 1,607,712 |
| Feb 18, 2026 | 4.76 | 5.17 | 4.68 | 5.04 | 4.86 | 5.66% | 2,205,233 |
| Feb 17, 2026 | 4.73 | 4.84 | 4.68 | 4.77 | 4.60 | 1.71% | 1,465,258 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.57 | 4.69 | 4.52 | 1.08% | 816,221 |
| Feb 12, 2026 | 4.85 | 4.89 | 4.56 | 4.64 | 4.47 | -3.33% | 1,309,639 |
| Feb 11, 2026 | 4.91 | 4.91 | 4.65 | 4.80 | 4.62 | -1.23% | 1,248,066 |
| Feb 10, 2026 | 4.71 | 4.89 | 4.62 | 4.86 | 4.68 | 3.40% | 1,482,661 |
| Feb 9, 2026 | 4.41 | 4.76 | 4.38 | 4.70 | 4.53 | 8.05% | 1,850,160 |
| Feb 6, 2026 | 4.33 | 4.45 | 4.27 | 4.35 | 4.19 | 0.69% | 1,367,653 |
| Feb 5, 2026 | 4.39 | 4.43 | 4.25 | 4.32 | 4.16 | -2.26% | 1,091,182 |
| Feb 4, 2026 | 4.43 | 4.50 | 4.35 | 4.42 | 4.26 | -0.67% | 1,021,267 |
| Feb 3, 2026 | 4.61 | 4.68 | 4.39 | 4.45 | 4.29 | -1.98% | 1,691,159 |