Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
5.76
+0.10 (1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
5.76
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:37 AM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.72 | 5.78 | 5.62 | 5.76 | 5.76 | 1.77% | 707,980 |
| Apr 27, 2026 | 5.64 | 5.82 | 5.63 | 5.66 | 5.66 | 1.07% | 737,430 |
| Apr 24, 2026 | 5.72 | 5.75 | 5.46 | 5.60 | 5.60 | -1.75% | 1,419,402 |
| Apr 23, 2026 | 6.09 | 6.12 | 5.58 | 5.70 | 5.70 | -6.56% | 1,691,622 |
| Apr 22, 2026 | 6.22 | 6.24 | 6.02 | 6.10 | 6.10 | -1.61% | 1,172,553 |
| Apr 21, 2026 | 6.18 | 6.44 | 6.16 | 6.20 | 6.20 | 0.32% | 1,245,877 |
| Apr 20, 2026 | 5.85 | 6.28 | 5.85 | 6.18 | 6.18 | 4.57% | 1,553,556 |
| Apr 17, 2026 | 5.83 | 5.99 | 5.78 | 5.91 | 5.91 | 2.96% | 945,041 |
| Apr 16, 2026 | 5.66 | 5.77 | 5.59 | 5.74 | 5.74 | 0.88% | 946,124 |
| Apr 15, 2026 | 5.58 | 5.79 | 5.57 | 5.69 | 5.69 | 3.27% | 843,930 |
| Apr 14, 2026 | 5.24 | 5.52 | 5.24 | 5.51 | 5.51 | 4.95% | 702,943 |
| Apr 13, 2026 | 5.27 | 5.29 | 5.17 | 5.25 | 5.25 | -0.38% | 818,347 |
| Apr 10, 2026 | 4.97 | 5.28 | 4.97 | 5.27 | 5.27 | 6.25% | 994,813 |
| Apr 9, 2026 | 4.79 | 4.97 | 4.74 | 4.96 | 4.96 | 1.02% | 952,294 |
| Apr 8, 2026 | 4.99 | 5.12 | 4.84 | 4.91 | 4.91 | 1.24% | 1,119,557 |
| Apr 7, 2026 | 4.68 | 4.89 | 4.68 | 4.85 | 4.85 | 2.32% | 1,281,323 |
| Apr 6, 2026 | 4.47 | 4.75 | 4.47 | 4.74 | 4.74 | 5.57% | 1,402,935 |
| Apr 2, 2026 | 4.32 | 4.60 | 4.27 | 4.49 | 4.49 | 2.05% | 1,095,594 |
| Apr 1, 2026 | 4.36 | 4.48 | 4.32 | 4.40 | 4.40 | 1.38% | 1,390,485 |
| Mar 31, 2026 | 4.53 | 4.57 | 4.15 | 4.34 | 4.34 | -2.03% | 1,961,193 |
| Mar 30, 2026 | 4.65 | 4.65 | 4.37 | 4.43 | 4.43 | -3.28% | 1,082,912 |
| Mar 27, 2026 | 4.57 | 4.63 | 4.48 | 4.58 | 4.58 | -1.29% | 966,820 |
| Mar 26, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.64 | -0.64% | 825,971 |
| Mar 25, 2026 | 4.87 | 4.90 | 4.54 | 4.67 | 4.67 | -2.91% | 891,208 |
| Mar 24, 2026 | 4.72 | 4.97 | 4.72 | 4.81 | 4.81 | -0.21% | 1,074,824 |
| Mar 23, 2026 | 4.72 | 4.95 | 4.63 | 4.82 | 4.82 | 6.40% | 1,158,491 |
| Mar 20, 2026 | 4.47 | 4.62 | 4.42 | 4.53 | 4.53 | 3.19% | 3,376,098 |
| Mar 19, 2026 | 4.40 | 4.47 | 4.31 | 4.39 | 4.39 | -0.90% | 988,145 |
| Mar 18, 2026 | 4.63 | 4.65 | 4.41 | 4.43 | 4.43 | -5.14% | 939,458 |
| Mar 17, 2026 | 4.68 | 4.80 | 4.66 | 4.67 | 4.67 | 1.08% | 773,834 |
| Mar 16, 2026 | 4.68 | 4.71 | 4.57 | 4.62 | 4.62 | -0.22% | 1,118,456 |
| Mar 13, 2026 | 4.82 | 4.87 | 4.56 | 4.63 | 4.63 | -4.34% | 1,436,184 |
| Mar 12, 2026 | 4.92 | 4.96 | 4.80 | 4.84 | 4.76 | -3.59% | 1,385,438 |
| Mar 11, 2026 | 5.33 | 5.33 | 4.95 | 5.02 | 4.94 | -4.38% | 2,481,440 |
| Mar 10, 2026 | 5.19 | 5.39 | 5.04 | 5.25 | 5.16 | 1.35% | 1,503,954 |
| Mar 9, 2026 | 5.31 | 5.39 | 4.97 | 5.18 | 5.09 | -3.90% | 1,822,649 |
| Mar 6, 2026 | 5.34 | 5.47 | 5.18 | 5.39 | 5.30 | -1.46% | 1,132,333 |
| Mar 5, 2026 | 5.60 | 5.61 | 5.32 | 5.47 | 5.38 | -3.36% | 1,724,996 |
| Mar 4, 2026 | 5.31 | 5.68 | 5.12 | 5.66 | 5.57 | 8.22% | 2,099,621 |
| Mar 3, 2026 | 5.23 | 5.37 | 5.12 | 5.23 | 5.14 | -0.76% | 1,679,292 |
| Mar 2, 2026 | 5.13 | 5.44 | 5.05 | 5.27 | 5.18 | 1.54% | 1,579,165 |
| Feb 27, 2026 | 5.88 | 5.88 | 4.90 | 5.19 | 5.10 | -11.73% | 3,526,650 |
| Feb 26, 2026 | 4.98 | 5.97 | 4.81 | 5.88 | 5.78 | 23.79% | 3,527,565 |
| Feb 25, 2026 | 4.71 | 4.77 | 4.53 | 4.75 | 4.67 | 1.28% | 1,396,998 |
| Feb 24, 2026 | 4.69 | 4.82 | 4.67 | 4.69 | 4.61 | - | 1,012,517 |
| Feb 23, 2026 | 4.81 | 4.89 | 4.58 | 4.69 | 4.61 | -3.70% | 1,265,202 |
| Feb 20, 2026 | 4.83 | 4.96 | 4.80 | 4.87 | 4.79 | -0.20% | 865,142 |
| Feb 19, 2026 | 5.03 | 5.11 | 4.81 | 4.88 | 4.80 | -3.17% | 1,607,712 |
| Feb 18, 2026 | 4.76 | 5.17 | 4.68 | 5.04 | 4.96 | 5.66% | 2,205,233 |
| Feb 17, 2026 | 4.73 | 4.84 | 4.68 | 4.77 | 4.69 | 1.71% | 1,465,258 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.57 | 4.69 | 4.61 | 1.08% | 816,221 |
| Feb 12, 2026 | 4.85 | 4.89 | 4.56 | 4.64 | 4.56 | -3.33% | 1,309,639 |
| Feb 11, 2026 | 4.91 | 4.91 | 4.65 | 4.80 | 4.72 | -1.23% | 1,248,066 |
| Feb 10, 2026 | 4.71 | 4.89 | 4.62 | 4.86 | 4.78 | 3.40% | 1,482,661 |
| Feb 9, 2026 | 4.41 | 4.76 | 4.38 | 4.70 | 4.62 | 8.05% | 1,850,160 |
| Feb 6, 2026 | 4.33 | 4.45 | 4.27 | 4.35 | 4.28 | 0.69% | 1,367,653 |
| Feb 5, 2026 | 4.39 | 4.43 | 4.25 | 4.32 | 4.25 | -2.26% | 1,091,182 |
| Feb 4, 2026 | 4.43 | 4.50 | 4.35 | 4.42 | 4.35 | -0.67% | 1,021,267 |
| Feb 3, 2026 | 4.61 | 4.68 | 4.39 | 4.45 | 4.38 | -1.98% | 1,691,159 |
| Feb 2, 2026 | 4.52 | 4.75 | 4.42 | 4.54 | 4.46 | 0.67% | 1,599,433 |
| Jan 30, 2026 | 4.25 | 4.51 | 4.22 | 4.51 | 4.44 | 5.13% | 1,566,686 |
| Jan 29, 2026 | 4.29 | 4.38 | 4.17 | 4.29 | 4.22 | 1.90% | 1,219,707 |
| Jan 28, 2026 | 4.33 | 4.40 | 4.16 | 4.21 | 4.14 | -3.00% | 1,491,355 |
| Jan 27, 2026 | 4.34 | 4.42 | 4.31 | 4.34 | 4.27 | - | 1,414,619 |
| Jan 26, 2026 | 4.33 | 4.40 | 4.24 | 4.34 | 4.27 | - | 1,309,413 |
| Jan 23, 2026 | 4.50 | 4.53 | 4.32 | 4.34 | 4.27 | -3.98% | 1,201,945 |
| Jan 22, 2026 | 4.49 | 4.64 | 4.42 | 4.52 | 4.45 | 1.35% | 1,361,067 |
| Jan 21, 2026 | 4.40 | 4.47 | 4.36 | 4.46 | 4.39 | 1.83% | 951,593 |
| Jan 20, 2026 | 4.36 | 4.44 | 4.33 | 4.38 | 4.31 | -1.79% | 807,752 |
| Jan 16, 2026 | 4.46 | 4.70 | 4.39 | 4.46 | 4.39 | -0.67% | 1,260,577 |
| Jan 15, 2026 | 4.30 | 4.58 | 4.29 | 4.49 | 4.42 | 4.91% | 1,788,525 |
| Jan 14, 2026 | 4.29 | 4.34 | 4.21 | 4.28 | 4.21 | 0.23% | 1,305,924 |
| Jan 13, 2026 | 4.37 | 4.42 | 4.22 | 4.27 | 4.20 | -1.61% | 1,627,246 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.26 | 4.34 | 4.27 | -2.03% | 1,492,746 |
| Jan 9, 2026 | 4.47 | 4.52 | 4.37 | 4.43 | 4.36 | -0.23% | 1,190,116 |
| Jan 8, 2026 | 4.36 | 4.55 | 4.32 | 4.44 | 4.37 | 0.91% | 1,149,716 |
| Jan 7, 2026 | 4.79 | 4.82 | 4.38 | 4.40 | 4.33 | -7.95% | 1,246,015 |
| Jan 6, 2026 | 4.81 | 4.87 | 4.75 | 4.78 | 4.70 | -2.65% | 811,270 |
| Jan 5, 2026 | 4.78 | 4.91 | 4.77 | 4.91 | 4.83 | 2.29% | 776,664 |
| Jan 2, 2026 | 4.86 | 4.94 | 4.76 | 4.80 | 4.72 | -0.83% | 1,477,720 |
| Dec 31, 2025 | 4.89 | 4.91 | 4.77 | 4.84 | 4.76 | -0.62% | 853,065 |
| Dec 30, 2025 | 4.83 | 4.91 | 4.83 | 4.87 | 4.79 | 1.04% | 881,556 |
| Dec 29, 2025 | 4.91 | 4.93 | 4.82 | 4.82 | 4.74 | -2.23% | 834,445 |
| Dec 26, 2025 | 4.94 | 4.98 | 4.87 | 4.93 | 4.85 | 0.20% | 788,044 |
| Dec 24, 2025 | 4.98 | 5.00 | 4.87 | 4.92 | 4.84 | -0.81% | 432,347 |
| Dec 23, 2025 | 4.85 | 4.97 | 4.78 | 4.96 | 4.88 | 1.64% | 1,283,278 |
| Dec 22, 2025 | 5.10 | 5.16 | 4.86 | 4.88 | 4.80 | -4.31% | 1,396,928 |
| Dec 19, 2025 | 4.98 | 5.16 | 4.95 | 5.10 | 5.02 | 2.00% | 2,941,834 |
| Dec 18, 2025 | 5.17 | 5.20 | 4.89 | 5.00 | 4.92 | -1.19% | 1,340,520 |
| Dec 17, 2025 | 5.19 | 5.24 | 5.02 | 5.06 | 4.98 | -2.88% | 1,150,098 |
| Dec 16, 2025 | 5.11 | 5.22 | 5.10 | 5.21 | 5.12 | 1.56% | 1,719,587 |
| Dec 15, 2025 | 5.12 | 5.27 | 5.06 | 5.13 | 5.05 | -3.75% | 1,224,955 |
| Dec 12, 2025 | 5.58 | 5.58 | 5.28 | 5.33 | 5.16 | -3.62% | 1,148,915 |
| Dec 11, 2025 | 5.27 | 5.55 | 5.22 | 5.53 | 5.36 | 5.13% | 1,262,278 |
| Dec 10, 2025 | 4.99 | 5.30 | 4.94 | 5.26 | 5.10 | 6.05% | 2,593,267 |
| Dec 9, 2025 | 4.76 | 4.98 | 4.76 | 4.96 | 4.80 | 2.69% | 1,063,929 |
| Dec 8, 2025 | 4.67 | 4.86 | 4.61 | 4.83 | 4.68 | 5.23% | 865,481 |
| Dec 5, 2025 | 4.62 | 4.66 | 4.57 | 4.59 | 4.45 | -1.50% | 1,009,419 |
| Dec 4, 2025 | 4.77 | 4.80 | 4.66 | 4.66 | 4.51 | -3.32% | 784,644 |
| Dec 3, 2025 | 4.68 | 4.87 | 4.66 | 4.82 | 4.67 | 4.10% | 689,931 |