Gray Media, Inc. (GTN)
NYSE: GTN · Real-Time Price · USD
4.640
+0.410 (9.69%)
At close: May 12, 2025, 4:00 PM
4.630
-0.010 (-0.22%)
After-hours: May 12, 2025, 7:55 PM EDT
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.40 | 4.76 | 4.38 | 4.64 | 4.64 | 9.69% | 2,060,778 |
| May 9, 2025 | 4.35 | 4.42 | 4.16 | 4.23 | 4.23 | -2.76% | 1,575,852 |
| May 8, 2025 | 4.06 | 4.58 | 3.96 | 4.35 | 4.35 | 16.94% | 3,077,900 |
| May 7, 2025 | 3.86 | 3.90 | 3.69 | 3.72 | 3.72 | -3.12% | 1,300,723 |
| May 6, 2025 | 3.88 | 3.94 | 3.71 | 3.84 | 3.84 | -2.78% | 2,226,048 |
| May 5, 2025 | 3.67 | 4.02 | 3.59 | 3.95 | 3.95 | 6.47% | 3,085,591 |
| May 2, 2025 | 3.45 | 3.74 | 3.45 | 3.71 | 3.71 | 11.08% | 1,749,112 |
| May 1, 2025 | 3.36 | 3.43 | 3.27 | 3.34 | 3.34 | -0.30% | 1,488,795 |
| Apr 30, 2025 | 3.44 | 3.44 | 3.25 | 3.35 | 3.35 | -3.46% | 1,202,409 |
| Apr 29, 2025 | 3.43 | 3.49 | 3.38 | 3.47 | 3.47 | 1.17% | 963,925 |
| Apr 28, 2025 | 3.38 | 3.49 | 3.34 | 3.43 | 3.43 | 1.18% | 831,677 |
| Apr 25, 2025 | 3.39 | 3.44 | 3.33 | 3.39 | 3.39 | -0.29% | 736,405 |
| Apr 24, 2025 | 3.31 | 3.41 | 3.25 | 3.40 | 3.40 | 2.41% | 870,414 |
| Apr 23, 2025 | 3.35 | 3.49 | 3.29 | 3.32 | 3.32 | 1.84% | 1,320,987 |
| Apr 22, 2025 | 3.25 | 3.31 | 3.22 | 3.26 | 3.26 | 1.87% | 1,043,474 |
| Apr 21, 2025 | 3.32 | 3.33 | 3.13 | 3.20 | 3.20 | -4.19% | 1,090,602 |
| Apr 17, 2025 | 3.35 | 3.40 | 3.31 | 3.34 | 3.34 | - | 665,844 |
| Apr 16, 2025 | 3.37 | 3.45 | 3.28 | 3.34 | 3.34 | -0.30% | 870,764 |
| Apr 15, 2025 | 3.37 | 3.47 | 3.35 | 3.35 | 3.35 | -0.30% | 1,036,271 |
| Apr 14, 2025 | 3.42 | 3.45 | 3.32 | 3.36 | 3.36 | 0.30% | 980,414 |
| Apr 11, 2025 | 3.38 | 3.38 | 3.24 | 3.35 | 3.35 | -0.59% | 1,066,806 |
| Apr 10, 2025 | 3.61 | 3.61 | 3.31 | 3.37 | 3.37 | -8.67% | 1,344,344 |
| Apr 9, 2025 | 3.29 | 3.75 | 3.21 | 3.69 | 3.69 | 9.82% | 2,293,683 |
| Apr 8, 2025 | 3.65 | 3.66 | 3.29 | 3.36 | 3.36 | -3.17% | 1,905,296 |
| Apr 7, 2025 | 3.50 | 3.74 | 3.31 | 3.47 | 3.47 | -4.67% | 2,587,201 |
| Apr 4, 2025 | 3.79 | 3.82 | 3.52 | 3.64 | 3.64 | -6.91% | 1,826,215 |
| Apr 3, 2025 | 4.07 | 4.15 | 3.91 | 3.91 | 3.91 | -10.32% | 1,469,047 |
| Apr 2, 2025 | 4.25 | 4.40 | 4.17 | 4.36 | 4.36 | 0.93% | 1,283,670 |
| Apr 1, 2025 | 4.30 | 4.45 | 4.12 | 4.32 | 4.32 | - | 1,583,234 |
| Mar 31, 2025 | 4.22 | 4.40 | 4.17 | 4.32 | 4.32 | 0.23% | 1,286,368 |
| Mar 28, 2025 | 4.40 | 4.43 | 4.19 | 4.31 | 4.31 | -2.27% | 1,704,571 |
| Mar 27, 2025 | 4.67 | 4.70 | 4.40 | 4.41 | 4.41 | -5.97% | 1,389,960 |
| Mar 26, 2025 | 4.84 | 4.90 | 4.65 | 4.69 | 4.69 | -2.49% | 1,227,966 |
| Mar 25, 2025 | 4.85 | 4.95 | 4.72 | 4.81 | 4.81 | -0.21% | 1,279,503 |
| Mar 24, 2025 | 5.00 | 5.05 | 4.72 | 4.82 | 4.82 | -3.02% | 1,999,854 |
| Mar 21, 2025 | 5.14 | 5.19 | 4.97 | 4.97 | 4.97 | -4.24% | 5,312,491 |
| Mar 20, 2025 | 5.08 | 5.29 | 5.02 | 5.19 | 5.19 | 1.37% | 2,534,297 |
| Mar 19, 2025 | 4.90 | 5.16 | 4.88 | 5.12 | 5.12 | 3.85% | 2,181,567 |
| Mar 18, 2025 | 4.70 | 4.99 | 4.65 | 4.93 | 4.93 | 5.57% | 2,001,484 |
| Mar 17, 2025 | 4.38 | 4.72 | 4.35 | 4.67 | 4.67 | 7.60% | 2,012,036 |
| Mar 14, 2025 | 4.21 | 4.38 | 4.19 | 4.34 | 4.34 | 3.09% | 1,709,194 |
| Mar 13, 2025 | 4.07 | 4.48 | 4.07 | 4.21 | 4.13 | 2.43% | 2,763,594 |
| Mar 12, 2025 | 3.92 | 4.11 | 3.88 | 4.11 | 4.04 | 6.20% | 1,781,798 |
| Mar 11, 2025 | 3.81 | 3.92 | 3.72 | 3.87 | 3.80 | 1.84% | 1,798,035 |
| Mar 10, 2025 | 3.69 | 3.91 | 3.68 | 3.80 | 3.73 | 1.60% | 1,590,801 |
| Mar 7, 2025 | 3.61 | 3.86 | 3.51 | 3.74 | 3.67 | 3.31% | 1,879,098 |
| Mar 6, 2025 | 3.45 | 3.68 | 3.45 | 3.62 | 3.55 | 3.72% | 1,111,891 |
| Mar 5, 2025 | 3.57 | 3.63 | 3.40 | 3.49 | 3.43 | -1.41% | 1,435,082 |
| Mar 4, 2025 | 3.63 | 3.67 | 3.53 | 3.54 | 3.48 | -4.07% | 1,486,879 |
| Mar 3, 2025 | 3.90 | 4.02 | 3.67 | 3.69 | 3.62 | -1.86% | 1,960,441 |