Dark

GTN
Gray Media, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:54 PM EDT

4.50USD-0.222%(-0.01)1,431,791

4.50Bid 4.51Ask 0.01Spread

Pre-market

Sep 25, 2026 8:47:30 AM EDT

4.65USD+3.104%(+0.14)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

4.50USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.5300	4.6100	4.4800	4.5000	-0.222%	1,431,791	0.000%
2026-09-29	4.5900	4.6450	4.5100	4.5100	-1.743%	735,571	-0.222%
2026-09-28	4.6500	4.7900	4.5650	4.5900	+0.218%	936,280	-1.961%
2026-09-25	4.5200	4.6100	4.5000	4.5800	+0.219%	975,593	-1.747%
2026-09-24	4.5500	4.6350	4.5200	4.5700	-0.218%	994,039	-1.532%
2026-09-23	4.5800	4.6400	4.5000	4.5800	-1.505%	772,307	-1.747%
2026-09-22	4.7100	4.7300	4.5800	4.6500	+0.649%	969,136	-3.226%
2026-09-21	4.5000	4.7950	4.5000	4.6200	+4.054%	1,275,928	-2.597%
2026-09-18	4.6200	4.6750	4.4400	4.4400	-4.104%	2,092,835	+1.351%
2026-09-17	4.8500	4.8500	4.6250	4.6300	-2.731%	715,058	-2.808%
2026-09-16	4.8400	4.8400	4.6450	4.7600	-0.418%	742,699	-5.462%
2026-09-15	4.7900	4.8250	4.6900	4.7800	-2.846%	1,159,603	-5.858%
2026-09-14	4.9600	5.0050	4.8900	4.9200	+1.443%	810,625	-8.537%
2026-09-11	4.8900	4.9950	4.8200	4.8500	-0.411%	913,438	-7.216%
2026-09-10	4.7900	4.8900	4.7300	4.8700	+2.096%	605,700	-7.598%
2026-09-09	4.7800	4.7850	4.6550	4.7700	0.000%	1,065,695	-5.660%
2026-09-08	4.9000	5.0500	4.7650	4.7700	-3.636%	1,037,190	-5.660%
2026-09-04	4.9600	4.9700	4.8750	4.9500	-0.602%	545,931	-9.091%
2026-09-03	5.0300	5.1300	4.9350	4.9800	+1.014%	671,481	-9.639%
2026-09-02	4.7400	5.0050	4.7400	4.9300	+4.008%	1,034,800	-8.722%
2026-09-01	4.8600	4.9400	4.7100	4.7400	-2.869%	1,178,614	-5.063%
2026-08-31	4.8500	4.9050	4.7400	4.8800	+1.035%	1,320,973	-7.787%
2026-08-28	4.7900	4.8850	4.7700	4.8300	+0.835%	1,008,440	-6.832%
2026-08-27	4.8500	4.8900	4.7500	4.7900	-2.642%	769,569	-6.054%
2026-08-26	4.9800	4.9900	4.8600	4.9200	-1.992%	507,340	-8.537%
2026-08-25	4.8700	5.0490	4.8250	5.0200	+2.033%	627,970	-10.359%
2026-08-24	5.0300	5.0450	4.9200	4.9200	-0.405%	583,946	-8.537%
2026-08-21	4.9000	5.0350	4.8300	4.9400	+0.611%	1,520,722	-8.907%
2026-08-20	4.9200	4.9850	4.8000	4.9100	-1.800%	742,821	-8.350%
2026-08-19	4.8900	5.1000	4.8900	5.0000	+2.881%	1,186,238	-10.000%
2026-08-18	5.0500	5.1500	4.8600	4.8600	-2.410%	1,251,339	-7.407%
2026-08-17	5.1600	5.2000	4.9550	4.9800	-4.598%	985,151	-9.639%
2026-08-14	5.0200	5.2950	5.0200	5.2200	+3.366%	1,020,563	-13.793%
2026-08-13	4.9400	5.0700	4.9201	5.0500	+4.339%	875,963	-10.891%
2026-08-12	4.8300	4.8900	4.6950	4.8400	+1.681%	799,355	-7.025%
2026-08-11	4.9600	4.9600	4.7600	4.7600	-4.418%	1,297,410	-5.462%
2026-08-10	5.3500	5.3650	4.8750	4.9800	-7.263%	1,909,287	-9.639%
2026-08-07	4.7500	5.4700	4.7500	5.3700	+25.467%	4,324,507	-16.201%
2026-08-06	4.3500	4.5750	4.2650	4.2800	-1.609%	1,632,553	+5.140%
2026-08-05	4.3000	4.3600	4.2400	4.3500	+1.399%	1,214,020	+3.448%
2026-08-04	4.2100	4.3100	4.1850	4.2900	+1.659%	1,168,412	+4.895%
2026-08-03	4.1200	4.3250	4.1100	4.2200	+4.455%	1,681,790	+6.635%
2026-07-31	4.0500	4.0650	3.9600	4.0400	-0.493%	724,016	+11.386%
2026-07-30	4.2500	4.2500	3.9400	4.0600	-4.471%	1,180,283	+10.837%
2026-07-29	4.2300	4.3450	4.1850	4.2500	+1.432%	1,122,610	+5.882%
2026-07-28	4.0700	4.2300	4.0635	4.1900	+5.276%	1,261,011	+7.399%
2026-07-27	4.0200	4.0800	3.9600	3.9800	+0.505%	785,330	+13.065%
2026-07-24	3.8800	4.0600	3.8750	3.9600	+1.799%	868,552	+13.636%
2026-07-23	3.9100	3.9850	3.7600	3.8900	-2.750%	1,198,040	+15.681%
2026-07-22	4.1400	4.1400	3.9000	4.0000	-2.200%	729,836	+12.500%
2026-07-21	4.0900	4.1450	4.0200	4.0900	0.000%	1,109,123	+10.024%
2026-07-20	3.9400	4.1650	3.9150	4.0900	+3.283%	1,419,705	+10.024%
2026-07-17	4.0550	4.1550	3.9100	3.9600	-1.980%	847,597	+13.636%
2026-07-16	4.1200	4.1300	4.0000	4.0400	-0.493%	1,489,125	+11.386%
2026-07-15	3.8100	4.2350	3.8100	4.0600	+6.562%	1,585,561	+10.837%
2026-07-14	3.8600	3.9100	3.8000	3.8100	-2.308%	653,444	+18.110%
2026-07-13	3.8200	3.9600	3.8200	3.9000	+3.175%	1,030,593	+15.385%
2026-07-10	3.8300	3.8300	3.7350	3.7800	+0.265%	501,786	+19.048%
2026-07-09	3.7300	3.8550	3.6800	3.7700	0.000%	1,076,599	+19.363%
2026-07-08	3.8600	3.8600	3.7000	3.7700	-3.333%	1,369,025	+19.363%
2026-07-07	4.0900	4.1500	3.9000	3.9000	-2.743%	1,263,505	+15.385%
2026-07-06	4.0800	4.1150	3.9650	4.0100	-2.433%	1,200,010	+12.219%
2026-07-02	4.0400	4.1350	3.9340	4.1100	+3.008%	2,304,758	+9.489%
2026-07-01	3.9900	4.3250	3.9800	3.9900	+0.504%	1,952,634	+12.782%
2026-06-30	3.8700	4.0880	3.8200	3.9700	+1.018%	1,157,931	+13.350%
2026-06-29	3.8100	3.9650	3.7500	3.9300	+3.421%	1,223,840	+14.504%
2026-06-26	3.5900	3.8550	3.5525	3.8000	+6.145%	2,489,909	+18.421%
2026-06-25	3.9100	3.9400	3.5700	3.5800	-9.367%	1,396,997	+25.698%
2026-06-24	3.9100	4.0750	3.8800	3.9500	+0.509%	795,654	+13.924%
2026-06-23	3.8300	3.9300	3.8150	3.9300	+2.344%	962,056	+14.504%
2026-06-22	3.8300	3.8900	3.8100	3.8400	+1.319%	1,001,213	+17.188%
2026-06-18	3.6700	3.8950	3.6700	3.7900	+1.609%	3,517,649	+18.734%
2026-06-17	3.8800	4.0000	3.7300	3.7300	-4.359%	1,851,867	+20.643%
2026-06-16	3.8000	3.9190	3.8000	3.9000	+2.632%	1,449,693	+15.385%
2026-06-15	3.9300	3.9900	3.7750	3.8000	-3.061%	1,784,377	+18.421%
2026-06-12	4.0400	4.0700	3.8550	3.9200	-3.448%	1,696,055	+14.796%
2026-06-11	4.0400	4.1350	3.9950	4.0600	+0.495%	880,034	+10.837%
2026-06-10	4.1000	4.1350	4.0200	4.0400	-0.737%	1,361,905	+11.386%
2026-06-09	4.0600	4.1500	4.0250	4.0700	+2.005%	926,565	+10.565%
2026-06-08	4.0000	4.0250	3.9400	3.9900	-0.499%	969,175	+12.782%
2026-06-05	4.0300	4.0700	3.9500	4.0100	-0.496%	829,662	+12.219%
2026-06-04	3.9400	4.1200	3.9300	4.0300	+4.675%	1,216,199	+11.663%
2026-06-03	3.9800	4.0100	3.8200	3.8500	-4.229%	1,374,027	+16.883%
2026-06-02	4.0250	4.0800	3.9400	4.0200	-1.229%	1,177,040	+11.940%
2026-06-01	3.9800	4.1300	3.9650	4.0700	+1.496%	1,259,877	+10.565%
2026-05-29	4.1500	4.1600	3.9500	4.0100	-3.837%	1,390,507	+12.219%
2026-05-28	4.1500	4.2000	4.0942	4.1700	+0.969%	785,066	+7.914%
2026-05-27	4.1400	4.2650	4.1050	4.1300	+1.474%	779,471	+8.959%
2026-05-26	4.1300	4.2050	3.9650	4.0700	0.000%	1,264,155	+10.565%
2026-05-22	4.0700	4.1900	4.0600	4.0700	-1.453%	976,883	+10.565%
2026-05-21	3.9300	4.1600	3.8800	4.1300	+4.030%	1,545,350	+8.959%
2026-05-20	3.9800	4.0200	3.8450	3.9700	+1.795%	1,797,681	+13.350%
2026-05-19	4.1900	4.2210	3.8550	3.9000	-7.363%	1,941,126	+15.385%
2026-05-18	4.1000	4.3500	4.1000	4.2100	+1.446%	1,356,827	+6.888%
2026-05-15	4.1500	4.2300	4.0650	4.1500	-0.480%	1,685,774	+8.434%
2026-05-14	4.1700	4.3250	4.1500	4.1700	+0.240%	1,670,055	+7.914%
2026-05-13	4.3700	4.3700	4.1450	4.1600	-2.804%	2,084,409	+8.173%
2026-05-12	4.3400	4.4500	4.2400	4.2800	-2.283%	2,096,147	+5.140%
2026-05-11	4.3500	4.5400	4.2700	4.3800	+1.155%	2,106,578	+2.740%
2026-05-08	4.5000	4.5892	4.3300	4.3300	-2.036%	2,093,128	+3.926%
2026-05-07	4.7500	4.9500	4.4100	4.4200	-20.072%	3,218,344	+1.810%
2026-05-06	5.5600	5.6400	5.5200	5.5300	+0.912%	1,060,052	-18.626%
2026-05-05	5.5100	5.5350	5.3350	5.4800	-1.083%	932,876	-17.883%
2026-05-04	5.6300	5.6400	5.3800	5.5400	-2.120%	1,101,736	-18.773%
2026-05-01	5.7400	5.7400	5.5550	5.6600	+0.355%	721,508	-20.495%
2026-04-30	5.4600	5.6400	5.4600	5.6400	+1.989%	742,150	-20.213%
2026-04-29	5.7000	5.7000	5.4950	5.5300	-3.993%	750,629	-18.626%
2026-04-28	5.7200	5.7800	5.6200	5.7600	+1.767%	708,120	-21.875%
2026-04-27	5.6400	5.8150	5.6300	5.6600	+1.071%	737,431	-20.495%
2026-04-24	5.7200	5.7500	5.4600	5.6000	-1.754%	1,429,465	-19.643%
2026-04-23	6.0900	6.1200	5.5750	5.7000	-6.557%	1,697,046	-21.053%
2026-04-22	6.2200	6.2350	6.0200	6.1000	-1.613%	1,173,584	-26.230%
2026-04-21	6.1800	6.4350	6.1600	6.2000	+0.324%	1,245,494	-27.419%
2026-04-20	5.8500	6.2750	5.8500	6.1800	+4.569%	1,555,211	-27.184%
2026-04-17	5.8300	5.9850	5.7800	5.9100	+2.962%	946,511	-23.858%
2026-04-16	5.6600	5.7645	5.5900	5.7400	+0.879%	946,598	-21.603%
2026-04-15	5.5800	5.7850	5.5700	5.6900	+3.267%	844,523	-20.914%
2026-04-14	5.2400	5.5200	5.2400	5.5100	+4.952%	939,023	-18.330%
2026-04-13	5.2700	5.2900	5.1650	5.2500	-0.380%	819,528	-14.286%
2026-04-10	4.9700	5.2800	4.9700	5.2700	+6.250%	995,311	-14.611%
2026-04-09	4.7900	4.9650	4.7350	4.9600	+1.018%	954,085	-9.274%
2026-04-08	4.9900	5.1150	4.8400	4.9100	+1.237%	1,121,554	-8.350%
2026-04-07	4.6800	4.8850	4.6800	4.8500	+2.321%	1,281,566	-7.216%
2026-04-06	4.4700	4.7500	4.4700	4.7400	+5.568%	1,433,473	-5.063%
2026-04-02	4.3200	4.5950	4.2700	4.4900	+2.045%	1,134,251	+0.223%
2026-04-01	4.3600	4.4750	4.3200	4.4000	+1.382%	1,503,289	+2.273%
2026-03-31	4.5300	4.5700	4.1450	4.3400	-2.032%	2,151,587	+3.687%
2026-03-30	4.6500	4.6500	4.3703	4.4300	-3.275%	1,212,222	+1.580%
2026-03-27	4.5700	4.6300	4.4750	4.5800	-1.293%	995,957	-1.747%
2026-03-26	4.6000	4.7298	4.5900	4.6400	-0.642%	870,949	-3.017%
2026-03-25	4.8700	4.8950	4.5400	4.6700	-2.911%	918,396	-3.640%
2026-03-24	4.7200	4.9650	4.7200	4.8100	-0.207%	1,210,624	-6.445%
2026-03-23	4.7200	4.9450	4.6300	4.8200	+6.402%	1,213,674	-6.639%
2026-03-20	4.4700	4.6200	4.4200	4.5300	+3.189%	3,445,828	-0.662%
2026-03-19	4.4000	4.4683	4.3050	4.3900	-0.903%	998,279	+2.506%
2026-03-18	4.6300	4.6450	4.4050	4.4300	-5.139%	946,208	+1.580%
2026-03-17	4.6800	4.7950	4.6600	4.6700	+1.082%	833,551	-3.640%
2026-03-16	4.6800	4.7050	4.5700	4.6200	-0.216%	1,163,858	-2.597%
2026-03-13	4.8200	4.8650	4.5600	4.6300	-4.339%	1,451,623	-2.808%
2026-03-12	4.9200	4.9600	4.7950	4.8400	-3.586%	1,385,441	-7.025%
2026-03-11	5.3300	5.3300	4.9450	5.0200	-4.381%	2,481,441	-10.359%
2026-03-10	5.1900	5.3850	5.0400	5.2500	+1.351%	1,503,954	-14.286%
2026-03-09	5.3100	5.3900	4.9650	5.1800	-3.896%	1,822,650	-13.127%
2026-03-06	5.3400	5.4650	5.1800	5.3900	-1.463%	1,132,333	-16.512%
2026-03-05	5.6000	5.6100	5.3150	5.4700	-3.357%	1,724,997	-17.733%
2026-03-04	5.3100	5.6750	5.1200	5.6600	+8.222%	2,099,622	-20.495%
2026-03-03	5.2300	5.3700	5.1150	5.2300	-0.759%	1,679,293	-13.958%
2026-03-02	5.1300	5.4400	5.0499	5.2700	+1.541%	1,579,165	-14.611%
2026-02-27	5.8800	5.8800	4.9000	5.1900	-11.735%	3,526,584	-13.295%
2026-02-26	4.9800	5.9650	4.8100	5.8800	+23.789%	3,520,717	-23.469%
2026-02-25	4.7100	4.7700	4.5300	4.7500	+1.279%	1,396,999	-5.263%
2026-02-24	4.6900	4.8200	4.6650	4.6900	0.000%	1,012,517	-4.051%
2026-02-23	4.8100	4.8900	4.5750	4.6900	-3.696%	1,265,203	-4.051%
2026-02-20	4.8300	4.9550	4.8000	4.8700	-0.205%	865,142	-7.598%
2026-02-19	5.0300	5.1100	4.8050	4.8800	-3.175%	1,607,712	-7.787%
2026-02-18	4.7600	5.1700	4.6815	5.0400	+5.660%	2,205,233	-10.714%
2026-02-17	4.7300	4.8400	4.6750	4.7700	+1.706%	1,465,258	-5.660%
2026-02-13	4.6600	4.7550	4.5700	4.6900	+1.078%	816,221	-4.051%
2026-02-12	4.8500	4.8940	4.5550	4.6400	-3.333%	1,309,639	-3.017%
2026-02-11	4.9100	4.9100	4.6500	4.8000	-1.235%	1,247,866	-6.250%
2026-02-10	4.7050	4.8850	4.6200	4.8600	+3.404%	1,482,661	-7.407%
2026-02-09	4.4100	4.7600	4.3800	4.7000	+8.046%	1,850,160	-4.255%
2026-02-06	4.3300	4.4450	4.2700	4.3500	+0.694%	1,367,653	+3.448%
2026-02-05	4.3900	4.4300	4.2500	4.3200	-2.262%	1,091,182	+4.167%
2026-02-04	4.4300	4.5000	4.3500	4.4200	-0.674%	1,021,267	+1.810%
2026-02-03	4.6100	4.6800	4.3850	4.4500	-1.982%	1,691,159	+1.124%
2026-02-02	4.5200	4.7450	4.4200	4.5400	+0.665%	1,599,417	-0.881%
2026-01-30	4.2500	4.5100	4.2200	4.5100	+5.128%	1,566,686	-0.222%
2026-01-29	4.2900	4.3800	4.1700	4.2900	+1.900%	1,219,707	+4.895%
2026-01-28	4.3300	4.4000	4.1600	4.2100	-2.995%	1,491,355	+6.888%
2026-01-27	4.3400	4.4200	4.3100	4.3400	0.000%	1,414,619	+3.687%
2026-01-26	4.3300	4.4000	4.2350	4.3400	0.000%	1,302,553	+3.687%
2026-01-23	4.5000	4.5324	4.3200	4.3400	-3.982%	1,201,945	+3.687%
2026-01-22	4.4900	4.6400	4.4150	4.5200	+1.345%	1,361,067	-0.442%
2026-01-21	4.4000	4.4650	4.3550	4.4600	+1.826%	951,593	+0.897%
2026-01-20	4.3600	4.4400	4.3250	4.3800	-1.794%	807,752	+2.740%
2026-01-16	4.4600	4.7000	4.3900	4.4600	-0.668%	1,260,577	+0.897%
2026-01-15	4.3000	4.5800	4.2897	4.4900	+4.907%	1,786,289	+0.223%
2026-01-14	4.2900	4.3350	4.2100	4.2800	+0.234%	1,303,482	+5.140%
2026-01-13	4.3700	4.4200	4.2150	4.2700	-1.613%	1,624,504	+5.386%
2026-01-12	4.4000	4.4000	4.2600	4.3400	-2.032%	1,491,237	+3.687%
2026-01-09	4.4700	4.5200	4.3650	4.4300	-0.225%	1,171,606	+1.580%
2026-01-08	4.3600	4.5450	4.3200	4.4400	+0.909%	1,149,716	+1.351%
2026-01-07	4.7900	4.8200	4.3800	4.4000	-7.950%	1,246,015	+2.273%
2026-01-06	4.8100	4.8655	4.7500	4.7800	-2.648%	811,270	-5.858%
2026-01-05	4.7800	4.9100	4.7700	4.9100	+2.292%	775,746	-8.350%
2026-01-02	4.8600	4.9350	4.7600	4.8000	-0.826%	1,477,720	-6.250%
2025-12-31	4.8900	4.9100	4.7700	4.8400	-0.616%	853,065	-7.025%
2025-12-30	4.8300	4.9100	4.8250	4.8700	+1.037%	881,556	-7.598%
2025-12-29	4.9100	4.9250	4.8200	4.8200	-2.231%	834,446	-6.639%
2025-12-26	4.9400	4.9750	4.8700	4.9300	+0.203%	788,044	-8.722%
2025-12-24	4.9800	5.0000	4.8650	4.9200	-0.806%	432,347	-8.537%
2025-12-23	4.8500	4.9700	4.7750	4.9600	+1.639%	1,281,368	-9.274%
2025-12-22	5.1000	5.1600	4.8550	4.8800	-4.314%	1,395,027	-7.787%
2025-12-19	4.9800	5.1550	4.9500	5.1000	+2.000%	2,941,834	-11.765%
2025-12-18	5.1700	5.1950	4.8900	5.0000	-1.186%	1,340,520	-10.000%
2025-12-17	5.1900	5.2400	5.0200	5.0600	-2.879%	1,150,098	-11.067%
2025-12-16	5.1100	5.2200	5.1000	5.2100	+1.559%	1,719,587	-13.628%
2025-12-15	5.1200	5.2700	5.0600	5.1300	-3.752%	1,224,955	-12.281%
2025-12-12	5.5800	5.5800	5.2800	5.3300	-3.617%	1,148,915	-15.572%
2025-12-11	5.2700	5.5450	5.2189	5.5300	+5.133%	1,262,278	-18.626%
2025-12-10	4.9900	5.2950	4.9350	5.2600	+6.048%	2,593,267	-14.449%
2025-12-09	4.7600	4.9800	4.7600	4.9600	+2.692%	1,061,593	-9.274%
2025-12-08	4.6700	4.8600	4.6100	4.8300	+5.229%	865,481	-6.832%
2025-12-05	4.6200	4.6550	4.5700	4.5900	-1.502%	1,009,419	-1.961%
2025-12-04	4.7700	4.8000	4.6550	4.6600	-3.320%	784,644	-3.433%
2025-12-03	4.6800	4.8665	4.6581	4.8200	+4.104%	689,931	-6.639%
2025-12-02	4.7600	4.7600	4.6150	4.6300	-2.114%	723,107	-2.808%
2025-12-01	4.8500	4.9000	4.6800	4.7300	-3.862%	996,978	-4.863%
2025-11-28	4.9300	4.9750	4.8900	4.9200	-1.006%	301,208	-8.537%
2025-11-26	4.8500	5.0250	4.8500	4.9700	+1.636%	714,261	-9.457%
2025-11-25	4.7000	4.8950	4.6825	4.8900	+4.043%	1,371,611	-7.975%
2025-11-24	4.5900	4.7100	4.3800	4.7000	+1.293%	1,879,573	-4.255%
2025-11-21	4.5200	4.7578	4.4408	4.6400	+3.341%	1,188,870	-3.017%
2025-11-20	4.7900	4.8050	4.4550	4.4900	-4.671%	1,124,040	+0.223%
2025-11-19	4.8100	4.8350	4.7000	4.7100	-2.079%	1,070,902	-4.459%
2025-11-18	4.8500	4.9250	4.7200	4.8100	-1.232%	1,001,481	-6.445%
2025-11-17	4.7700	5.2500	4.7100	4.8700	+4.731%	1,986,842	-7.598%
2025-11-14	4.8300	4.8300	4.5500	4.6500	-3.926%	1,281,856	-3.226%
2025-11-13	4.8500	4.9750	4.8150	4.8400	-1.426%	1,133,881	-7.025%
2025-11-12	5.0400	5.0500	4.8650	4.9100	-3.156%	974,210	-8.350%
2025-11-11	5.1000	5.1200	4.8900	5.0700	+0.595%	1,383,016	-11.243%
2025-11-10	4.9700	5.1600	4.7650	5.0400	+4.564%	1,521,669	-10.714%
2025-11-07	4.2500	4.9800	4.2500	4.8200	+4.783%	2,035,704	-6.639%
2025-11-06	4.5300	4.7350	4.4850	4.6000	+1.770%	1,571,908	-2.174%
2025-11-05	4.5200	4.5650	4.3700	4.5200	0.000%	1,376,658	-0.442%
2025-11-04	4.5100	4.5550	4.4250	4.5200	-1.739%	964,695	-0.442%
2025-11-03	4.5700	4.6100	4.4900	4.6000	+0.656%	1,228,750	-2.174%
2025-10-31	4.4700	4.5700	4.4050	4.5700	+1.330%	756,207	-1.532%
2025-10-30	4.4000	4.5700	4.3850	4.5100	+2.500%	923,900	-0.222%
2025-10-29	4.4900	4.5600	4.3300	4.4000	-2.222%	1,750,711	+2.273%
2025-10-28	4.5900	4.6000	4.4700	4.5000	-2.174%	812,134	0.000%
2025-10-27	4.8700	4.9200	4.5300	4.6000	-4.762%	778,750	-2.174%
2025-10-24	4.9000	4.9200	4.8000	4.8300	+0.625%	583,191	-6.832%
2025-10-23	4.8800	4.9200	4.7850	4.8000	-0.826%	596,183	-6.250%
2025-10-22	4.8800	4.9300	4.7600	4.8400	-1.022%	773,334	-7.025%
2025-10-21	4.7900	4.8900	4.7635	4.8900	+2.088%	732,372	-7.975%
2025-10-20	4.6700	4.8150	4.6550	4.7900	+2.570%	835,529	-6.054%
2025-10-17	4.6200	4.7480	4.6150	4.6700	+1.082%	852,931	-3.640%
2025-10-16	4.7900	4.8060	4.5650	4.6200	-2.737%	996,324	-2.597%
2025-10-15	4.9000	4.9700	4.6850	4.7500	-1.860%	830,050	-5.263%
2025-10-14	4.6600	4.8500	4.6000	4.8400	+2.110%	952,885	-7.025%
2025-10-13	4.7300	4.8500	4.6300	4.7400	+1.717%	1,108,889	-5.063%
2025-10-10	5.1200	5.1200	4.6400	4.6600	-9.162%	1,208,353	-3.433%
2025-10-09	5.2700	5.3400	5.0400	5.1300	-2.841%	1,004,843	-12.281%
2025-10-08	5.5800	5.5950	5.2800	5.2800	-4.865%	833,103	-14.773%
2025-10-07	5.6500	5.6783	5.4800	5.5500	-1.770%	1,117,080	-18.919%
2025-10-06	5.7100	5.7218	5.5144	5.6500	-0.177%	1,552,679	-20.354%
2025-10-03	5.7200	5.8600	5.6450	5.6600	-0.702%	748,186	-20.495%
2025-10-02	5.5900	5.7500	5.5900	5.7000	+1.423%	897,021	-21.053%
2025-10-01	5.7100	5.8200	5.5850	5.6200	-2.768%	1,085,328	-19.929%
2025-09-30	5.6200	5.9400	5.6200	5.7800	+1.940%	1,146,441	-22.145%
2025-09-29	5.8300	5.8500	5.5950	5.6700	-2.241%	1,196,812	-20.635%
2025-09-26	5.7700	5.8550	5.7100	5.8000	+0.694%	803,239	-22.414%
2025-09-25	5.7200	5.9400	5.7200	5.7600	-0.518%	951,233	-21.875%
2025-09-24	5.8100	5.8600	5.6700	5.7900	-1.026%	1,229,675	-22.280%
2025-09-23	5.6100	6.0000	5.6000	5.8500	+5.405%	1,720,178	-23.077%
2025-09-22	5.4600	5.6400	5.4573	5.5500	+0.543%	1,039,292	-18.919%
2025-09-19	5.5200	5.6000	5.4200	5.5200	+0.181%	2,624,886	-18.478%
2025-09-18	5.5900	5.6250	5.3900	5.5100	-0.362%	1,001,400	-18.330%
2025-09-17	5.6000	5.7200	5.5150	5.5300	-1.250%	1,095,431	-18.626%
2025-09-16	5.5900	5.6500	5.5150	5.6000	+0.358%	907,728	-19.643%
2025-09-15	5.8200	5.8300	5.5450	5.5800	-4.778%	928,377	-19.355%
2025-09-12	5.8000	5.9300	5.6850	5.8600	-0.170%	1,327,608	-23.208%
2025-09-11	5.6900	5.8800	5.5850	5.8700	+3.527%	1,220,477	-23.339%
2025-09-10	5.7900	5.8000	5.5650	5.6700	-3.077%	1,354,080	-20.635%
2025-09-09	6.2100	6.2200	5.8050	5.8500	-5.797%	1,289,096	-23.077%
2025-09-08	6.1700	6.2400	6.0350	6.2100	+1.471%	1,016,989	-27.536%
2025-09-05	6.0900	6.2900	6.0400	6.1200	+0.164%	778,155	-26.471%
2025-09-04	5.9900	6.1150	5.9150	6.1100	+2.174%	1,012,980	-26.350%
2025-09-03	5.8200	5.9900	5.8000	5.9800	+2.397%	877,714	-24.749%
2025-09-02	6.0200	6.1760	5.8400	5.8400	-4.731%	1,098,066	-22.945%
2025-08-29	6.0600	6.1700	6.0032	6.1300	+0.657%	873,849	-26.591%
2025-08-28	6.2500	6.2500	5.9900	6.0900	-2.404%	728,581	-26.108%
2025-08-27	5.9700	6.3050	5.9500	6.2400	+3.140%	1,349,352	-27.885%
2025-08-26	6.0600	6.0900	5.9435	6.0500	+0.166%	1,861,576	-25.620%
2025-08-25	6.0000	6.0800	5.9300	6.0400	-0.494%	867,182	-25.497%
2025-08-22	5.9400	6.1000	5.8850	6.0700	+3.407%	1,089,924	-25.865%
2025-08-21	5.7800	5.9050	5.6500	5.8700	+1.910%	1,056,166	-23.339%
2025-08-20	5.6500	5.8250	5.6150	5.7600	+0.699%	1,000,044	-21.875%
2025-08-19	5.8100	6.0000	5.6550	5.7200	-1.209%	1,089,295	-21.329%
2025-08-18	5.8200	5.8500	5.6950	5.7900	-1.531%	1,465,218	-22.280%
2025-08-15	6.0500	6.1400	5.8650	5.8800	-2.000%	2,487,803	-23.469%
2025-08-14	5.7600	6.0850	5.7100	6.0000	+2.041%	2,174,184	-25.000%
2025-08-13	5.7500	5.9100	5.6200	5.8800	+2.261%	2,392,778	-23.469%
2025-08-12	5.1300	5.8150	5.0850	5.7500	+13.636%	4,133,153	-21.739%
2025-08-11	4.3800	5.1600	4.3500	5.0600	+22.518%	3,853,503	-11.067%
2025-08-08	3.7900	4.3050	3.5000	4.1300	-0.242%	3,057,001	+8.959%
2025-08-07	4.4500	4.4500	4.1300	4.1400	-6.335%	1,708,346	+8.696%
2025-08-06	4.6000	4.6200	4.3850	4.4200	-2.857%	859,286	+1.810%
2025-08-05	4.5200	4.5900	4.4150	4.5500	+1.336%	1,208,991	-1.099%
2025-08-04	4.5000	4.5200	4.3950	4.4900	+0.673%	1,237,595	+0.223%
2025-08-01	4.4500	4.5450	4.3100	4.4600	-1.109%	1,412,062	+0.897%
2025-07-31	4.6700	4.7750	4.4347	4.5100	-4.651%	1,446,492	-0.222%
2025-07-30	4.7100	4.8800	4.6300	4.7300	+1.068%	1,269,775	-4.863%
2025-07-29	4.8900	4.9600	4.6200	4.6800	-3.901%	1,660,755	-3.846%
2025-07-28	4.9600	4.9800	4.8000	4.8700	-2.012%	815,321	-7.598%
2025-07-25	5.1200	5.1449	4.9500	4.9700	-3.307%	898,021	-9.457%
2025-07-24	5.2500	5.4000	5.1400	5.1400	-3.202%	1,314,194	-12.451%
2025-07-23	4.9900	5.3200	4.9400	5.3100	+7.927%	1,371,130	-15.254%
2025-07-22	4.9500	5.0253	4.8900	4.9200	-0.606%	1,116,580	-8.537%
2025-07-21	5.1600	5.1650	4.7650	4.9500	-2.750%	2,339,350	-9.091%
2025-07-18	5.1900	5.2100	5.0200	5.0900	-1.357%	1,466,411	-11.591%
2025-07-17	5.1600	5.2450	5.0900	5.1600	0.000%	1,408,512	-12.791%
2025-07-16	5.4300	5.4500	5.1600	5.1600	-3.731%	1,232,369	-12.791%
2025-07-15	5.6700	5.6759	5.3600	5.3600	-4.796%	1,473,454	-16.045%
2025-07-14	5.3700	5.6550	5.3200	5.6300	+5.037%	1,489,719	-20.071%
2025-07-11	5.4600	5.5482	5.2750	5.3600	-4.626%	1,838,675	-16.045%
2025-07-10	5.6100	5.6850	5.4350	5.6200	+0.357%	1,595,716	-19.929%
2025-07-09	5.2500	5.7000	5.2293	5.6000	+7.280%	3,633,863	-19.643%
2025-07-08	4.8700	5.2850	4.7600	5.2200	+10.359%	3,223,693	-13.793%
2025-07-07	4.8300	4.9300	4.7000	4.7300	-3.862%	1,737,242	-4.863%
2025-07-03	4.9200	4.9800	4.8500	4.9200	+1.027%	533,023	-8.537%
2025-07-02	4.6300	4.9200	4.6300	4.8700	+4.957%	1,369,368	-7.598%
2025-07-01	4.5200	4.7300	4.4900	4.6400	+2.428%	960,280	-3.017%
2025-06-30	4.5400	4.6200	4.4800	4.5300	+0.443%	1,013,929	-0.662%
2025-06-27	4.5700	4.5900	4.4400	4.5100	-0.879%	1,108,173	-0.222%
2025-06-26	4.5700	4.6700	4.5500	4.5500	+0.664%	787,147	-1.099%
2025-06-25	4.5700	4.5700	4.4250	4.5200	-1.310%	1,245,959	-0.442%
2025-06-24	4.3500	4.5800	4.3100	4.5800	+6.019%	1,430,998	-1.747%
2025-06-23	4.2300	4.5400	4.2100	4.3200	+0.935%	1,796,359	+4.167%
2025-06-20	4.1800	4.3300	4.1518	4.2800	+3.632%	3,808,357	+5.140%
2025-06-18	3.9700	4.2700	3.9300	4.1300	+4.030%	1,496,864	+8.959%
2025-06-17	4.0800	4.0900	3.9550	3.9700	-2.934%	1,086,203	+13.350%
2025-06-16	3.8500	4.1150	3.8147	4.0900	+6.789%	1,374,597	+10.024%
2025-06-13	3.8000	3.8900	3.7700	3.8300	-2.046%	947,339	+17.493%
2025-06-12	4.0500	4.0750	3.9100	3.9100	-3.695%	1,051,020	+15.090%
2025-06-11	4.0800	4.2200	4.0300	4.0600	+0.247%	1,794,805	+10.837%
2025-06-10	3.9800	4.1100	3.9399	4.0500	+2.273%	995,715	+11.111%
2025-06-09	3.8700	4.0600	3.8646	3.9600	+3.937%	1,202,329	+13.636%
2025-06-06	3.7300	3.8150	3.6900	3.8100	+4.670%	990,607	+18.110%
2025-06-05	3.7400	3.7500	3.6150	3.6400	-1.087%	837,251	+23.626%
2025-06-04	4.0200	4.0200	3.6700	3.6800	-7.769%	1,113,623	+22.283%
2025-06-03	3.8500	3.9950	3.7750	3.9900	+3.368%	852,940	+12.782%
2025-06-02	3.9500	3.9600	3.8500	3.8600	-2.771%	790,243	+16.580%
2025-05-30	3.9600	4.0000	3.8700	3.9700	-0.998%	1,288,854	+13.350%
2025-05-29	4.1300	4.1794	3.9800	4.0100	-2.433%	907,135	+12.219%
2025-05-28	4.1000	4.1100	4.0200	4.1100	+0.735%	874,293	+9.489%
2025-05-27	3.9600	4.1100	3.8000	4.0800	+4.615%	1,865,530	+10.294%
2025-05-23	3.7300	3.9200	3.7000	3.9000	+3.448%	1,927,478	+15.385%
2025-05-22	3.9100	3.9100	3.7550	3.7700	-1.567%	806,121	+19.363%
2025-05-21	3.9500	4.0100	3.8100	3.8300	-4.963%	824,967	+17.493%
2025-05-20	3.9700	4.0500	3.9600	4.0300	+2.284%	622,194	+11.663%
2025-05-19	3.9500	4.0200	3.8900	3.9400	-2.475%	853,264	+14.213%
2025-05-16	4.0900	4.1299	3.9700	4.0400	-1.703%	1,151,638	+11.386%
2025-05-15	4.1900	4.2100	4.0500	4.1100	-2.143%	1,228,216	+9.489%
2025-05-14	4.4500	4.5050	4.1850	4.2000	-7.692%	1,557,976	+7.143%
2025-05-13	4.6500	4.7700	4.5250	4.5500	-1.940%	1,874,348	-1.099%
2025-05-12	4.4000	4.7550	4.3800	4.6400	+9.693%	2,060,778	-3.017%
2025-05-09	4.3500	4.4200	4.1600	4.2300	-2.759%	1,575,852	+6.383%
2025-05-08	4.0600	4.5800	3.9600	4.3500	+16.935%	3,077,900	+3.448%
2025-05-07	3.8600	3.9000	3.6900	3.7200	-3.125%	1,300,723	+20.968%
2025-05-06	3.8800	3.9400	3.7100	3.8400	-2.785%	2,226,048	+17.188%
2025-05-05	3.6700	4.0200	3.5850	3.9500	+6.469%	3,085,591	+13.924%
2025-05-02	3.4500	3.7399	3.4491	3.7100	+11.078%	1,749,112	+21.294%
2025-05-01	3.3600	3.4300	3.2650	3.3400	-0.299%	1,488,795	+34.731%
2025-04-30	3.4400	3.4400	3.2500	3.3500	-3.458%	1,202,409	+34.328%
2025-04-29	3.4300	3.4850	3.3800	3.4700	+1.166%	963,925	+29.683%
2025-04-28	3.3800	3.4900	3.3400	3.4300	+1.180%	831,677	+31.195%
2025-04-25	3.3900	3.4400	3.3300	3.3900	-0.294%	736,405	+32.743%
2025-04-24	3.3100	3.4100	3.2500	3.4000	+2.410%	870,414	+32.353%
2025-04-23	3.3500	3.4908	3.2900	3.3200	+1.840%	1,320,987	+35.542%
2025-04-22	3.2500	3.3100	3.2150	3.2600	+1.875%	1,043,474	+38.037%
2025-04-21	3.3200	3.3306	3.1300	3.2000	-4.192%	1,090,602	+40.625%
2025-04-17	3.3500	3.4000	3.3050	3.3400	0.000%	665,844	+34.731%
2025-04-16	3.3700	3.4500	3.2800	3.3400	-0.299%	870,764	+34.731%
2025-04-15	3.3700	3.4650	3.3500	3.3500	-0.298%	1,036,271	+34.328%
2025-04-14	3.4200	3.4450	3.3200	3.3600	+0.299%	980,414	+33.929%
2025-04-11	3.3800	3.3800	3.2350	3.3500	-0.593%	1,066,806	+34.328%
2025-04-10	3.6100	3.6100	3.3100	3.3700	-8.672%	1,344,344	+33.531%

document.getElementById("qTT36J").onerror = function(){this.style.display='none';}; .dark-mode .LSrV8S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LSrV8S{ color: #333333; background-color: white; border: 2px solid #333333; }GTNGray Media, Inc.stock NYSE

GTN
Gray Media, Inc.
stock NYSE