Gray Media, Inc. Common Stock (GTN)
4.8400
-0.0300 (-0.62%)
NYSE · Last Trade: Jan 1st, 1:17 AM EST
Historical Prices For Gray Media, Inc. Common Stock (GTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 4.89 | 4.91 | 4.77 | 4.84 | 851,966 | 4.84 |
| 12/30/2025 | 4.83 | 4.91 | 4.83 | 4.87 | 881,538 | 4.87 |
| 12/29/2025 | 4.91 | 4.92 | 4.82 | 4.82 | 834,446 | 4.82 |
| 12/26/2025 | 4.94 | 4.97 | 4.87 | 4.93 | 788,044 | 4.93 |
| 12/24/2025 | 4.98 | 5.00 | 4.87 | 4.92 | 432,347 | 4.92 |
| 12/23/2025 | 4.85 | 4.97 | 4.78 | 4.96 | 1,283,276 | 4.96 |
| 12/22/2025 | 5.10 | 5.16 | 4.86 | 4.88 | 1,396,926 | 4.88 |
| 12/19/2025 | 4.98 | 5.16 | 4.95 | 5.10 | 2,941,834 | 5.10 |
| 12/18/2025 | 5.17 | 5.20 | 4.89 | 5.00 | 1,340,020 | 5.00 |
| 12/17/2025 | 5.19 | 5.24 | 5.02 | 5.06 | 1,150,098 | 5.06 |
| 12/16/2025 | 5.11 | 5.22 | 5.10 | 5.21 | 1,719,316 | 5.21 |
| 12/15/2025 | 5.12 | 5.27 | 5.06 | 5.13 | 1,224,680 | 5.13 |
| 12/12/2025 | 5.58 | 5.58 | 5.28 | 5.33 | 1,148,915 | 5.25 |
| 12/11/2025 | 5.27 | 5.54 | 5.22 | 5.53 | 1,262,234 | 5.45 |
| 12/10/2025 | 4.99 | 5.29 | 4.93 | 5.26 | 2,593,265 | 5.18 |
| 12/09/2025 | 4.76 | 4.98 | 4.76 | 4.96 | 1,063,927 | 4.89 |
| 12/08/2025 | 4.67 | 4.86 | 4.61 | 4.83 | 865,481 | 4.76 |
| 12/05/2025 | 4.62 | 4.66 | 4.57 | 4.59 | 1,009,419 | 4.52 |
| 12/04/2025 | 4.77 | 4.80 | 4.66 | 4.66 | 784,581 | 4.59 |
| 12/03/2025 | 4.68 | 4.87 | 4.66 | 4.82 | 689,927 | 4.75 |
| 12/02/2025 | 4.76 | 4.76 | 4.62 | 4.63 | 723,097 | 4.56 |
| 12/01/2025 | 4.85 | 4.90 | 4.68 | 4.73 | 995,978 | 4.66 |
| 11/28/2025 | 4.93 | 4.97 | 4.89 | 4.92 | 301,208 | 4.85 |
| 11/26/2025 | 4.85 | 5.03 | 4.85 | 4.97 | 714,261 | 4.90 |
| 11/25/2025 | 4.70 | 4.89 | 4.68 | 4.89 | 1,371,600 | 4.82 |
| 11/24/2025 | 4.59 | 4.71 | 4.38 | 4.70 | 1,882,087 | 4.63 |
| 11/21/2025 | 4.52 | 4.76 | 4.44 | 4.64 | 1,192,379 | 4.57 |
| 11/20/2025 | 4.79 | 4.80 | 4.46 | 4.49 | 1,125,240 | 4.42 |
| 11/19/2025 | 4.81 | 4.83 | 4.70 | 4.71 | 1,072,353 | 4.64 |
| 11/18/2025 | 4.85 | 4.92 | 4.72 | 4.81 | 1,001,481 | 4.74 |
| 11/17/2025 | 4.77 | 5.25 | 4.71 | 4.87 | 1,990,459 | 4.80 |
| 11/14/2025 | 4.83 | 4.83 | 4.55 | 4.65 | 1,281,856 | 4.58 |
| 11/13/2025 | 4.85 | 4.97 | 4.82 | 4.84 | 1,135,280 | 4.77 |
| 11/12/2025 | 5.04 | 5.05 | 4.87 | 4.91 | 974,196 | 4.84 |
| 11/11/2025 | 5.10 | 5.12 | 4.89 | 5.07 | 1,383,614 | 4.99 |
| 11/10/2025 | 4.97 | 5.16 | 4.76 | 5.04 | 1,521,666 | 4.96 |
| 11/07/2025 | 4.25 | 4.98 | 4.25 | 4.82 | 2,035,704 | 4.75 |
| 11/06/2025 | 4.53 | 4.74 | 4.49 | 4.60 | 1,573,825 | 4.53 |
| 11/05/2025 | 4.52 | 4.57 | 4.37 | 4.52 | 1,378,357 | 4.45 |
| 11/04/2025 | 4.51 | 4.55 | 4.42 | 4.52 | 965,784 | 4.45 |
| 11/03/2025 | 4.57 | 4.61 | 4.49 | 4.60 | 1,228,097 | 4.53 |
| 10/31/2025 | 4.47 | 4.57 | 4.41 | 4.57 | 756,207 | 4.50 |
| 10/30/2025 | 4.40 | 4.57 | 4.38 | 4.51 | 923,900 | 4.44 |
| 10/29/2025 | 4.49 | 4.56 | 4.33 | 4.40 | 1,750,711 | 4.33 |
| 10/28/2025 | 4.59 | 4.60 | 4.47 | 4.50 | 813,234 | 4.43 |
| 10/27/2025 | 4.87 | 4.92 | 4.53 | 4.60 | 779,150 | 4.53 |
| 10/24/2025 | 4.90 | 4.92 | 4.80 | 4.83 | 583,891 | 4.76 |
| 10/23/2025 | 4.88 | 4.92 | 4.79 | 4.80 | 596,183 | 4.73 |
| 10/22/2025 | 4.88 | 4.93 | 4.76 | 4.84 | 773,334 | 4.77 |
| 10/21/2025 | 4.79 | 4.89 | 4.76 | 4.89 | 733,067 | 4.82 |
| 10/20/2025 | 4.67 | 4.82 | 4.66 | 4.79 | 835,526 | 4.72 |
| 10/17/2025 | 4.62 | 4.75 | 4.62 | 4.67 | 852,931 | 4.60 |
| 10/16/2025 | 4.79 | 4.81 | 4.57 | 4.62 | 996,324 | 4.55 |
| 10/15/2025 | 4.90 | 4.97 | 4.68 | 4.75 | 830,050 | 4.68 |
| 10/14/2025 | 4.66 | 4.85 | 4.60 | 4.84 | 952,885 | 4.77 |
| 10/13/2025 | 4.73 | 4.85 | 4.63 | 4.74 | 1,108,389 | 4.67 |
| 10/10/2025 | 5.12 | 5.12 | 4.64 | 4.66 | 1,208,353 | 4.59 |
| 10/09/2025 | 5.27 | 5.34 | 5.04 | 5.13 | 1,004,843 | 5.05 |
| 10/08/2025 | 5.58 | 5.59 | 5.28 | 5.28 | 833,103 | 5.20 |
| 10/07/2025 | 5.65 | 5.68 | 5.48 | 5.55 | 1,117,080 | 5.47 |
| 10/06/2025 | 5.71 | 5.72 | 5.51 | 5.65 | 1,552,520 | 5.57 |
| 10/03/2025 | 5.72 | 5.86 | 5.64 | 5.66 | 748,186 | 5.58 |
| 10/02/2025 | 5.59 | 5.75 | 5.59 | 5.70 | 897,021 | 5.61 |
| 10/01/2025 | 5.71 | 5.82 | 5.58 | 5.62 | 1,085,328 | 5.54 |