Dark

GTN
Gray Media, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

5.23USD+3.564%(+0.18)1,020,563

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:03:30 AM EDT

5.00USD-0.990%(-0.05)2,699

After-hours

Aug 14, 2026 4:53:30 PM EDT

5.13USD-1.912%(-0.10)1,667

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	5.0200	5.2950	5.0200	5.2200	+3.366%	1,020,563	0.000%
2026-08-13	4.9400	5.0700	4.9201	5.0500	+4.339%	875,963	+3.366%
2026-08-12	4.8300	4.8900	4.6950	4.8400	+1.681%	799,355	+7.851%
2026-08-11	4.9600	4.9600	4.7600	4.7600	-4.418%	1,297,410	+9.664%
2026-08-10	5.3500	5.3650	4.8750	4.9800	-7.263%	1,909,287	+4.819%
2026-08-07	4.7500	5.4700	4.7500	5.3700	+25.467%	4,324,507	-2.793%
2026-08-06	4.3500	4.5750	4.2650	4.2800	-1.609%	1,632,553	+21.963%
2026-08-05	4.3000	4.3600	4.2400	4.3500	+1.399%	1,214,020	+20.000%
2026-08-04	4.2100	4.3100	4.1850	4.2900	+1.659%	1,168,412	+21.678%
2026-08-03	4.1200	4.3250	4.1100	4.2200	+4.455%	1,681,790	+23.697%
2026-07-31	4.0500	4.0650	3.9600	4.0400	-0.493%	724,016	+29.208%
2026-07-30	4.2500	4.2500	3.9400	4.0600	-4.471%	1,180,283	+28.571%
2026-07-29	4.2300	4.3450	4.1850	4.2500	+1.432%	1,122,610	+22.824%
2026-07-28	4.0700	4.2300	4.0635	4.1900	+5.276%	1,261,011	+24.582%
2026-07-27	4.0200	4.0800	3.9600	3.9800	+0.505%	785,330	+31.156%
2026-07-24	3.8800	4.0600	3.8750	3.9600	+1.799%	868,552	+31.818%
2026-07-23	3.9100	3.9850	3.7600	3.8900	-2.750%	1,198,040	+34.190%
2026-07-22	4.1400	4.1400	3.9000	4.0000	-2.200%	729,836	+30.500%
2026-07-21	4.0900	4.1450	4.0200	4.0900	0.000%	1,109,123	+27.628%
2026-07-20	3.9400	4.1650	3.9150	4.0900	+3.283%	1,419,705	+27.628%
2026-07-17	4.0550	4.1550	3.9100	3.9600	-1.980%	847,597	+31.818%
2026-07-16	4.1200	4.1300	4.0000	4.0400	-0.493%	1,489,125	+29.208%
2026-07-15	3.8100	4.2350	3.8100	4.0600	+6.562%	1,585,561	+28.571%
2026-07-14	3.8600	3.9100	3.8000	3.8100	-2.308%	653,444	+37.008%
2026-07-13	3.8200	3.9600	3.8200	3.9000	+3.175%	1,030,593	+33.846%
2026-07-10	3.8300	3.8300	3.7350	3.7800	+0.265%	501,786	+38.095%
2026-07-09	3.7300	3.8550	3.6800	3.7700	0.000%	1,076,599	+38.462%
2026-07-08	3.8600	3.8600	3.7000	3.7700	-3.333%	1,369,025	+38.462%
2026-07-07	4.0900	4.1500	3.9000	3.9000	-2.743%	1,263,505	+33.846%
2026-07-06	4.0800	4.1150	3.9650	4.0100	-2.433%	1,200,010	+30.175%
2026-07-02	4.0400	4.1350	3.9340	4.1100	+3.008%	2,304,758	+27.007%
2026-07-01	3.9900	4.3250	3.9800	3.9900	+0.504%	1,952,634	+30.827%
2026-06-30	3.8700	4.0880	3.8200	3.9700	+1.018%	1,157,931	+31.486%
2026-06-29	3.8100	3.9650	3.7500	3.9300	+3.421%	1,223,840	+32.824%
2026-06-26	3.5900	3.8550	3.5525	3.8000	+6.145%	2,489,909	+37.368%
2026-06-25	3.9100	3.9400	3.5700	3.5800	-9.367%	1,396,997	+45.810%
2026-06-24	3.9100	4.0750	3.8800	3.9500	+0.509%	795,654	+32.152%
2026-06-23	3.8300	3.9300	3.8150	3.9300	+2.344%	962,056	+32.824%
2026-06-22	3.8300	3.8900	3.8100	3.8400	+1.319%	1,001,213	+35.938%
2026-06-18	3.6700	3.8950	3.6700	3.7900	+1.609%	3,517,649	+37.731%
2026-06-17	3.8800	4.0000	3.7300	3.7300	-4.359%	1,851,867	+39.946%
2026-06-16	3.8000	3.9190	3.8000	3.9000	+2.632%	1,449,693	+33.846%
2026-06-15	3.9300	3.9900	3.7750	3.8000	-3.061%	1,784,377	+37.368%
2026-06-12	4.0400	4.0700	3.8550	3.9200	-3.448%	1,696,055	+33.163%
2026-06-11	4.0400	4.1350	3.9950	4.0600	+0.495%	880,034	+28.571%
2026-06-10	4.1000	4.1350	4.0200	4.0400	-0.737%	1,361,905	+29.208%
2026-06-09	4.0600	4.1500	4.0250	4.0700	+2.005%	926,565	+28.256%
2026-06-08	4.0000	4.0250	3.9400	3.9900	-0.499%	969,175	+30.827%
2026-06-05	4.0300	4.0700	3.9500	4.0100	-0.496%	829,662	+30.175%
2026-06-04	3.9400	4.1200	3.9300	4.0300	+4.675%	1,216,199	+29.529%
2026-06-03	3.9800	4.0100	3.8200	3.8500	-4.229%	1,374,027	+35.584%
2026-06-02	4.0250	4.0800	3.9400	4.0200	-1.229%	1,177,040	+29.851%
2026-06-01	3.9800	4.1300	3.9650	4.0700	+1.496%	1,259,877	+28.256%
2026-05-29	4.1500	4.1600	3.9500	4.0100	-3.837%	1,390,507	+30.175%
2026-05-28	4.1500	4.2000	4.0942	4.1700	+0.969%	785,066	+25.180%
2026-05-27	4.1400	4.2650	4.1050	4.1300	+1.474%	779,471	+26.392%
2026-05-26	4.1300	4.2050	3.9650	4.0700	0.000%	1,264,155	+28.256%
2026-05-22	4.0700	4.1900	4.0600	4.0700	-1.453%	976,883	+28.256%
2026-05-21	3.9300	4.1600	3.8800	4.1300	+4.030%	1,545,350	+26.392%
2026-05-20	3.9800	4.0200	3.8450	3.9700	+1.795%	1,797,681	+31.486%
2026-05-19	4.1900	4.2210	3.8550	3.9000	-7.363%	1,941,126	+33.846%
2026-05-18	4.1000	4.3500	4.1000	4.2100	+1.446%	1,356,827	+23.990%
2026-05-15	4.1500	4.2300	4.0650	4.1500	-0.480%	1,685,774	+25.783%
2026-05-14	4.1700	4.3250	4.1500	4.1700	+0.240%	1,670,055	+25.180%
2026-05-13	4.3700	4.3700	4.1450	4.1600	-2.804%	2,084,409	+25.481%
2026-05-12	4.3400	4.4500	4.2400	4.2800	-2.283%	2,096,147	+21.963%
2026-05-11	4.3500	4.5400	4.2700	4.3800	+1.155%	2,106,578	+19.178%
2026-05-08	4.5000	4.5892	4.3300	4.3300	-2.036%	2,093,128	+20.554%
2026-05-07	4.7500	4.9500	4.4100	4.4200	-20.072%	3,218,344	+18.100%
2026-05-06	5.5600	5.6400	5.5200	5.5300	+0.912%	1,060,052	-5.606%
2026-05-05	5.5100	5.5350	5.3350	5.4800	-1.083%	932,876	-4.745%
2026-05-04	5.6300	5.6400	5.3800	5.5400	-2.120%	1,101,736	-5.776%
2026-05-01	5.7400	5.7400	5.5550	5.6600	+0.355%	721,508	-7.774%
2026-04-30	5.4600	5.6400	5.4600	5.6400	+1.989%	742,150	-7.447%
2026-04-29	5.7000	5.7000	5.4950	5.5300	-3.993%	750,629	-5.606%
2026-04-28	5.7200	5.7800	5.6200	5.7600	+1.767%	708,120	-9.375%
2026-04-27	5.6400	5.8150	5.6300	5.6600	+1.071%	737,431	-7.774%
2026-04-24	5.7200	5.7500	5.4600	5.6000	-1.754%	1,429,465	-6.786%
2026-04-23	6.0900	6.1200	5.5750	5.7000	-6.557%	1,697,046	-8.421%
2026-04-22	6.2200	6.2350	6.0200	6.1000	-1.613%	1,173,584	-14.426%
2026-04-21	6.1800	6.4350	6.1600	6.2000	+0.324%	1,245,494	-15.806%
2026-04-20	5.8500	6.2750	5.8500	6.1800	+4.569%	1,555,211	-15.534%
2026-04-17	5.8300	5.9850	5.7800	5.9100	+2.962%	946,511	-11.675%
2026-04-16	5.6600	5.7645	5.5900	5.7400	+0.879%	946,598	-9.059%
2026-04-15	5.5800	5.7850	5.5700	5.6900	+3.267%	844,523	-8.260%
2026-04-14	5.2400	5.5200	5.2400	5.5100	+4.952%	939,023	-5.263%
2026-04-13	5.2700	5.2900	5.1650	5.2500	-0.380%	819,528	-0.571%
2026-04-10	4.9700	5.2800	4.9700	5.2700	+6.250%	995,311	-0.949%
2026-04-09	4.7900	4.9650	4.7350	4.9600	+1.018%	954,085	+5.242%
2026-04-08	4.9900	5.1150	4.8400	4.9100	+1.237%	1,121,554	+6.314%
2026-04-07	4.6800	4.8850	4.6800	4.8500	+2.321%	1,281,566	+7.629%
2026-04-06	4.4700	4.7500	4.4700	4.7400	+5.568%	1,433,473	+10.127%
2026-04-02	4.3200	4.5950	4.2700	4.4900	+2.045%	1,134,251	+16.258%
2026-04-01	4.3600	4.4750	4.3200	4.4000	+1.382%	1,503,289	+18.636%
2026-03-31	4.5300	4.5700	4.1450	4.3400	-2.032%	2,151,587	+20.276%
2026-03-30	4.6500	4.6500	4.3703	4.4300	-3.275%	1,212,222	+17.833%
2026-03-27	4.5700	4.6300	4.4750	4.5800	-1.293%	995,957	+13.974%
2026-03-26	4.6000	4.7298	4.5900	4.6400	-0.642%	870,949	+12.500%
2026-03-25	4.8700	4.8950	4.5400	4.6700	-2.911%	918,396	+11.777%
2026-03-24	4.7200	4.9650	4.7200	4.8100	-0.207%	1,210,624	+8.524%
2026-03-23	4.7200	4.9450	4.6300	4.8200	+6.402%	1,213,674	+8.299%
2026-03-20	4.4700	4.6200	4.4200	4.5300	+3.189%	3,445,828	+15.232%
2026-03-19	4.4000	4.4683	4.3050	4.3900	-0.903%	998,279	+18.907%
2026-03-18	4.6300	4.6450	4.4050	4.4300	-5.139%	946,208	+17.833%
2026-03-17	4.6800	4.7950	4.6600	4.6700	+1.082%	833,551	+11.777%
2026-03-16	4.6800	4.7050	4.5700	4.6200	-0.216%	1,163,858	+12.987%
2026-03-13	4.8200	4.8650	4.5600	4.6300	-4.339%	1,451,623	+12.743%
2026-03-12	4.9200	4.9600	4.7950	4.8400	-3.586%	1,385,441	+7.851%
2026-03-11	5.3300	5.3300	4.9450	5.0200	-4.381%	2,481,441	+3.984%
2026-03-10	5.1900	5.3850	5.0400	5.2500	+1.351%	1,503,954	-0.571%
2026-03-09	5.3100	5.3900	4.9650	5.1800	-3.896%	1,822,650	+0.772%
2026-03-06	5.3400	5.4650	5.1800	5.3900	-1.463%	1,132,333	-3.154%
2026-03-05	5.6000	5.6100	5.3150	5.4700	-3.357%	1,724,997	-4.570%
2026-03-04	5.3100	5.6750	5.1200	5.6600	+8.222%	2,099,622	-7.774%
2026-03-03	5.2300	5.3700	5.1150	5.2300	-0.759%	1,679,293	-0.191%
2026-03-02	5.1300	5.4400	5.0499	5.2700	+1.541%	1,579,165	-0.949%
2026-02-27	5.8800	5.8800	4.9000	5.1900	-11.735%	3,526,584	+0.578%
2026-02-26	4.9800	5.9650	4.8100	5.8800	+23.789%	3,520,717	-11.224%
2026-02-25	4.7100	4.7700	4.5300	4.7500	+1.279%	1,396,999	+9.895%
2026-02-24	4.6900	4.8200	4.6650	4.6900	0.000%	1,012,517	+11.301%
2026-02-23	4.8100	4.8900	4.5750	4.6900	-3.696%	1,265,203	+11.301%
2026-02-20	4.8300	4.9550	4.8000	4.8700	-0.205%	865,142	+7.187%
2026-02-19	5.0300	5.1100	4.8050	4.8800	-3.175%	1,607,712	+6.967%
2026-02-18	4.7600	5.1700	4.6815	5.0400	+5.660%	2,205,233	+3.571%
2026-02-17	4.7300	4.8400	4.6750	4.7700	+1.706%	1,465,258	+9.434%
2026-02-13	4.6600	4.7550	4.5700	4.6900	+1.078%	816,221	+11.301%
2026-02-12	4.8500	4.8940	4.5550	4.6400	-3.333%	1,309,639	+12.500%
2026-02-11	4.9100	4.9100	4.6500	4.8000	-1.235%	1,247,866	+8.750%
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	+11.064%
2026-02-06	4.3300	4.4450	4.2700	4.3500	+0.694%	1,367,653	+20.000%
2026-02-05	4.3900	4.4300	4.2500	4.3200	-2.262%	1,091,182	+20.833%
2026-02-04	4.4300	4.5000	4.3500	4.4200	-0.674%	1,021,267	+18.100%
2026-02-03	4.6100	4.6800	4.3850	4.4500	-1.982%	1,691,159	+17.303%
2026-02-02	4.5200	4.7450	4.4200	4.5400	+0.665%	1,599,417	+14.978%
2026-01-30	4.2500	4.5100	4.2200	4.5100	+5.128%	1,566,686	+15.743%
2026-01-29	4.2900	4.3800	4.1700	4.2900	+1.900%	1,219,707	+21.678%
2026-01-28	4.3300	4.4000	4.1600	4.2100	-2.995%	1,491,355	+23.990%
2026-01-27	4.3400	4.4200	4.3100	4.3400	0.000%	1,414,619	+20.276%
2026-01-26	4.3300	4.4000	4.2350	4.3400	0.000%	1,302,553	+20.276%
2026-01-23	4.5000	4.5324	4.3200	4.3400	-3.982%	1,201,945	+20.276%
2026-01-22	4.4900	4.6400	4.4150	4.5200	+1.345%	1,361,067	+15.487%
2026-01-21	4.4000	4.4650	4.3550	4.4600	+1.826%	951,593	+17.040%
2026-01-20	4.3600	4.4400	4.3250	4.3800	-1.794%	807,752	+19.178%
2026-01-16	4.4600	4.7000	4.3900	4.4600	-0.668%	1,260,577	+17.040%
2026-01-15	4.3000	4.5800	4.2897	4.4900	+4.907%	1,786,289	+16.258%
2026-01-14	4.2900	4.3350	4.2100	4.2800	+0.234%	1,303,482	+21.963%
2026-01-13	4.3700	4.4200	4.2150	4.2700	-1.613%	1,624,504	+22.248%
2026-01-12	4.4000	4.4000	4.2600	4.3400	-2.032%	1,491,237	+20.276%
2026-01-09	4.4700	4.5200	4.3650	4.4300	-0.225%	1,171,606	+17.833%
2026-01-08	4.3600	4.5450	4.3200	4.4400	+0.909%	1,149,716	+17.568%
2026-01-07	4.7900	4.8200	4.3800	4.4000	-7.950%	1,246,015	+18.636%
2026-01-06	4.8100	4.8655	4.7500	4.7800	-2.648%	811,270	+9.205%
2026-01-05	4.7800	4.9100	4.7700	4.9100	+2.292%	775,746	+6.314%
2026-01-02	4.8600	4.9350	4.7600	4.8000	-0.826%	1,477,720	+8.750%
2025-12-31	4.8900	4.9100	4.7700	4.8400	-0.616%	853,065	+7.851%
2025-12-30	4.8300	4.9100	4.8250	4.8700	+1.037%	881,556	+7.187%
2025-12-29	4.9100	4.9250	4.8200	4.8200	-2.231%	834,446	+8.299%
2025-12-26	4.9400	4.9750	4.8700	4.9300	+0.203%	788,044	+5.882%
2025-12-24	4.9800	5.0000	4.8650	4.9200	-0.806%	432,347	+6.098%
2025-12-23	4.8500	4.9700	4.7750	4.9600	+1.639%	1,281,368	+5.242%
2025-12-22	5.1000	5.1600	4.8550	4.8800	-4.314%	1,395,027	+6.967%
2025-12-19	4.9800	5.1550	4.9500	5.1000	+2.000%	2,941,834	+2.353%
2025-12-18	5.1700	5.1950	4.8900	5.0000	-1.186%	1,340,520	+4.400%
2025-12-17	5.1900	5.2400	5.0200	5.0600	-2.879%	1,150,098	+3.162%
2025-12-16	5.1100	5.2200	5.1000	5.2100	+1.559%	1,719,587	+0.192%
2025-12-15	5.1200	5.2700	5.0600	5.1300	-3.752%	1,224,955	+1.754%
2025-12-12	5.5800	5.5800	5.2800	5.3300	-3.617%	1,148,915	-2.064%
2025-12-11	5.2700	5.5450	5.2189	5.5300	+5.133%	1,262,278	-5.606%
2025-12-10	4.9900	5.2950	4.9350	5.2600	+6.048%	2,593,267	-0.760%
2025-12-09	4.7600	4.9800	4.7600	4.9600	+2.692%	1,061,593	+5.242%
2025-12-08	4.6700	4.8600	4.6100	4.8300	+5.229%	865,481	+8.075%
2025-12-05	4.6200	4.6550	4.5700	4.5900	-1.502%	1,009,419	+13.725%
2025-12-04	4.7700	4.8000	4.6550	4.6600	-3.320%	784,644	+12.017%
2025-12-03	4.6800	4.8665	4.6581	4.8200	+4.104%	689,931	+8.299%
2025-12-02	4.7600	4.7600	4.6150	4.6300	-2.114%	723,107	+12.743%
2025-12-01	4.8500	4.9000	4.6800	4.7300	-3.862%	996,978	+10.359%
2025-11-28	4.9300	4.9750	4.8900	4.9200	-1.006%	301,208	+6.098%
2025-11-26	4.8500	5.0250	4.8500	4.9700	+1.636%	714,261	+5.030%
2025-11-25	4.7000	4.8950	4.6825	4.8900	+4.043%	1,371,611	+6.748%
2025-11-24	4.5900	4.7100	4.3800	4.7000	+1.293%	1,879,573	+11.064%
2025-11-21	4.5200	4.7578	4.4408	4.6400	+3.341%	1,188,870	+12.500%
2025-11-20	4.7900	4.8050	4.4550	4.4900	-4.671%	1,124,040	+16.258%
2025-11-19	4.8100	4.8350	4.7000	4.7100	-2.079%	1,070,902	+10.828%
2025-11-18	4.8500	4.9250	4.7200	4.8100	-1.232%	1,001,481	+8.524%
2025-11-17	4.7700	5.2500	4.7100	4.8700	+4.731%	1,986,842	+7.187%
2025-11-14	4.8300	4.8300	4.5500	4.6500	-3.926%	1,281,856	+12.258%
2025-11-13	4.8500	4.9750	4.8150	4.8400	-1.426%	1,133,881	+7.851%
2025-11-12	5.0400	5.0500	4.8650	4.9100	-3.156%	974,210	+6.314%
2025-11-11	5.1000	5.1200	4.8900	5.0700	+0.595%	1,383,016	+2.959%
2025-11-10	4.9700	5.1600	4.7650	5.0400	+4.564%	1,521,669	+3.571%
2025-11-07	4.2500	4.9800	4.2500	4.8200	+4.783%	2,035,704	+8.299%
2025-11-06	4.5300	4.7350	4.4850	4.6000	+1.770%	1,571,908	+13.478%
2025-11-05	4.5200	4.5650	4.3700	4.5200	0.000%	1,376,658	+15.487%
2025-11-04	4.5100	4.5550	4.4250	4.5200	-1.739%	964,695	+15.487%
2025-11-03	4.5700	4.6100	4.4900	4.6000	+0.656%	1,228,750	+13.478%
2025-10-31	4.4700	4.5700	4.4050	4.5700	+1.330%	756,207	+14.223%
2025-10-30	4.4000	4.5700	4.3850	4.5100	+2.500%	923,900	+15.743%
2025-10-29	4.4900	4.5600	4.3300	4.4000	-2.222%	1,750,711	+18.636%
2025-10-28	4.5900	4.6000	4.4700	4.5000	-2.174%	812,134	+16.000%
2025-10-27	4.8700	4.9200	4.5300	4.6000	-4.762%	778,750	+13.478%
2025-10-24	4.9000	4.9200	4.8000	4.8300	+0.625%	583,191	+8.075%
2025-10-23	4.8800	4.9200	4.7850	4.8000	-0.826%	596,183	+8.750%
2025-10-22	4.8800	4.9300	4.7600	4.8400	-1.022%	773,334	+7.851%
2025-10-21	4.7900	4.8900	4.7635	4.8900	+2.088%	732,372	+6.748%
2025-10-20	4.6700	4.8150	4.6550	4.7900	+2.570%	835,529	+8.977%
2025-10-17	4.6200	4.7480	4.6150	4.6700	+1.082%	852,931	+11.777%
2025-10-16	4.7900	4.8060	4.5650	4.6200	-2.737%	996,324	+12.987%
2025-10-15	4.9000	4.9700	4.6850	4.7500	-1.860%	830,050	+9.895%
2025-10-14	4.6600	4.8500	4.6000	4.8400	+2.110%	952,885	+7.851%
2025-10-13	4.7300	4.8500	4.6300	4.7400	+1.717%	1,108,889	+10.127%
2025-10-10	5.1200	5.1200	4.6400	4.6600	-9.162%	1,208,353	+12.017%
2025-10-09	5.2700	5.3400	5.0400	5.1300	-2.841%	1,004,843	+1.754%
2025-10-08	5.5800	5.5950	5.2800	5.2800	-4.865%	833,103	-1.136%
2025-10-07	5.6500	5.6783	5.4800	5.5500	-1.770%	1,117,080	-5.946%
2025-10-06	5.7100	5.7218	5.5144	5.6500	-0.177%	1,552,679	-7.611%
2025-10-03	5.7200	5.8600	5.6450	5.6600	-0.702%	748,186	-7.774%
2025-10-02	5.5900	5.7500	5.5900	5.7000	+1.423%	897,021	-8.421%
2025-10-01	5.7100	5.8200	5.5850	5.6200	-2.768%	1,085,328	-7.117%
2025-09-30	5.6200	5.9400	5.6200	5.7800	+1.940%	1,146,441	-9.689%
2025-09-29	5.8300	5.8500	5.5950	5.6700	-2.241%	1,196,812	-7.937%
2025-09-26	5.7700	5.8550	5.7100	5.8000	+0.694%	803,239	-10.000%
2025-09-25	5.7200	5.9400	5.7200	5.7600	-0.518%	951,233	-9.375%
2025-09-24	5.8100	5.8600	5.6700	5.7900	-1.026%	1,229,675	-9.845%
2025-09-23	5.6100	6.0000	5.6000	5.8500	+5.405%	1,720,178	-10.769%
2025-09-22	5.4600	5.6400	5.4573	5.5500	+0.543%	1,039,292	-5.946%
2025-09-19	5.5200	5.6000	5.4200	5.5200	+0.181%	2,624,886	-5.435%
2025-09-18	5.5900	5.6250	5.3900	5.5100	-0.362%	1,001,400	-5.263%
2025-09-17	5.6000	5.7200	5.5150	5.5300	-1.250%	1,095,431	-5.606%
2025-09-16	5.5900	5.6500	5.5150	5.6000	+0.358%	907,728	-6.786%
2025-09-15	5.8200	5.8300	5.5450	5.5800	-4.778%	928,377	-6.452%
2025-09-12	5.8000	5.9300	5.6850	5.8600	-0.170%	1,327,608	-10.922%
2025-09-11	5.6900	5.8800	5.5850	5.8700	+3.527%	1,220,477	-11.073%
2025-09-10	5.7900	5.8000	5.5650	5.6700	-3.077%	1,354,080	-7.937%
2025-09-09	6.2100	6.2200	5.8050	5.8500	-5.797%	1,289,096	-10.769%
2025-09-08	6.1700	6.2400	6.0350	6.2100	+1.471%	1,016,989	-15.942%
2025-09-05	6.0900	6.2900	6.0400	6.1200	+0.164%	778,155	-14.706%
2025-09-04	5.9900	6.1150	5.9150	6.1100	+2.174%	1,012,980	-14.566%
2025-09-03	5.8200	5.9900	5.8000	5.9800	+2.397%	877,714	-12.709%
2025-09-02	6.0200	6.1760	5.8400	5.8400	-4.731%	1,098,066	-10.616%
2025-08-29	6.0600	6.1700	6.0032	6.1300	+0.657%	873,849	-14.845%
2025-08-28	6.2500	6.2500	5.9900	6.0900	-2.404%	728,581	-14.286%
2025-08-27	5.9700	6.3050	5.9500	6.2400	+3.140%	1,349,352	-16.346%
2025-08-26	6.0600	6.0900	5.9435	6.0500	+0.166%	1,861,576	-13.719%
2025-08-25	6.0000	6.0800	5.9300	6.0400	-0.494%	867,182	-13.576%
2025-08-22	5.9400	6.1000	5.8850	6.0700	+3.407%	1,089,924	-14.003%
2025-08-21	5.7800	5.9050	5.6500	5.8700	+1.910%	1,056,166	-11.073%
2025-08-20	5.6500	5.8250	5.6150	5.7600	+0.699%	1,000,044	-9.375%
2025-08-19	5.8100	6.0000	5.6550	5.7200	-1.209%	1,089,295	-8.741%
2025-08-18	5.8200	5.8500	5.6950	5.7900	-1.531%	1,465,218	-9.845%
2025-08-15	6.0500	6.1400	5.8650	5.8800	-2.000%	2,487,803	-11.224%
2025-08-14	5.7600	6.0850	5.7100	6.0000	+2.041%	2,174,184	-13.000%
2025-08-13	5.7500	5.9100	5.6200	5.8800	+2.261%	2,392,778	-11.224%
2025-08-12	5.1300	5.8150	5.0850	5.7500	+13.636%	4,133,153	-9.217%
2025-08-11	4.3800	5.1600	4.3500	5.0600	+22.518%	3,853,503	+3.162%
2025-08-08	3.7900	4.3050	3.5000	4.1300	-0.242%	3,057,001	+26.392%
2025-08-07	4.4500	4.4500	4.1300	4.1400	-6.335%	1,708,346	+26.087%
2025-08-06	4.6000	4.6200	4.3850	4.4200	-2.857%	859,286	+18.100%
2025-08-05	4.5200	4.5900	4.4150	4.5500	+1.336%	1,208,991	+14.725%
2025-08-04	4.5000	4.5200	4.3950	4.4900	+0.673%	1,237,595	+16.258%
2025-08-01	4.4500	4.5450	4.3100	4.4600	-1.109%	1,412,062	+17.040%
2025-07-31	4.6700	4.7750	4.4347	4.5100	-4.651%	1,446,492	+15.743%
2025-07-30	4.7100	4.8800	4.6300	4.7300	+1.068%	1,269,775	+10.359%
2025-07-29	4.8900	4.9600	4.6200	4.6800	-3.901%	1,660,755	+11.538%
2025-07-28	4.9600	4.9800	4.8000	4.8700	-2.012%	815,321	+7.187%
2025-07-25	5.1200	5.1449	4.9500	4.9700	-3.307%	898,021	+5.030%
2025-07-24	5.2500	5.4000	5.1400	5.1400	-3.202%	1,314,194	+1.556%
2025-07-23	4.9900	5.3200	4.9400	5.3100	+7.927%	1,371,130	-1.695%
2025-07-22	4.9500	5.0253	4.8900	4.9200	-0.606%	1,116,580	+6.098%
2025-07-21	5.1600	5.1650	4.7650	4.9500	-2.750%	2,339,350	+5.455%
2025-07-18	5.1900	5.2100	5.0200	5.0900	-1.357%	1,466,411	+2.554%
2025-07-17	5.1600	5.2450	5.0900	5.1600	0.000%	1,408,512	+1.163%
2025-07-16	5.4300	5.4500	5.1600	5.1600	-3.731%	1,232,369	+1.163%
2025-07-15	5.6700	5.6759	5.3600	5.3600	-4.796%	1,473,454	-2.612%
2025-07-14	5.3700	5.6550	5.3200	5.6300	+5.037%	1,489,719	-7.282%
2025-07-11	5.4600	5.5482	5.2750	5.3600	-4.626%	1,838,675	-2.612%
2025-07-10	5.6100	5.6850	5.4350	5.6200	+0.357%	1,595,716	-7.117%
2025-07-09	5.2500	5.7000	5.2293	5.6000	+7.280%	3,633,863	-6.786%
2025-07-08	4.8700	5.2850	4.7600	5.2200	+10.359%	3,223,693	0.000%
2025-07-07	4.8300	4.9300	4.7000	4.7300	-3.862%	1,737,242	+10.359%
2025-07-03	4.9200	4.9800	4.8500	4.9200	+1.027%	533,023	+6.098%
2025-07-02	4.6300	4.9200	4.6300	4.8700	+4.957%	1,369,368	+7.187%
2025-07-01	4.5200	4.7300	4.4900	4.6400	+2.428%	960,280	+12.500%
2025-06-30	4.5400	4.6200	4.4800	4.5300	+0.443%	1,013,929	+15.232%
2025-06-27	4.5700	4.5900	4.4400	4.5100	-0.879%	1,108,173	+15.743%
2025-06-26	4.5700	4.6700	4.5500	4.5500	+0.664%	787,147	+14.725%
2025-06-25	4.5700	4.5700	4.4250	4.5200	-1.310%	1,245,959	+15.487%
2025-06-24	4.3500	4.5800	4.3100	4.5800	+6.019%	1,430,998	+13.974%
2025-06-23	4.2300	4.5400	4.2100	4.3200	+0.935%	1,796,359	+20.833%
2025-06-20	4.1800	4.3300	4.1518	4.2800	+3.632%	3,808,357	+21.963%
2025-06-18	3.9700	4.2700	3.9300	4.1300	+4.030%	1,496,864	+26.392%
2025-06-17	4.0800	4.0900	3.9550	3.9700	-2.934%	1,086,203	+31.486%
2025-06-16	3.8500	4.1150	3.8147	4.0900	+6.789%	1,374,597	+27.628%
2025-06-13	3.8000	3.8900	3.7700	3.8300	-2.046%	947,339	+36.292%
2025-06-12	4.0500	4.0750	3.9100	3.9100	-3.695%	1,051,020	+33.504%
2025-06-11	4.0800	4.2200	4.0300	4.0600	+0.247%	1,794,805	+28.571%
2025-06-10	3.9800	4.1100	3.9399	4.0500	+2.273%	995,715	+28.889%
2025-06-09	3.8700	4.0600	3.8646	3.9600	+3.937%	1,202,329	+31.818%
2025-06-06	3.7300	3.8150	3.6900	3.8100	+4.670%	990,607	+37.008%
2025-06-05	3.7400	3.7500	3.6150	3.6400	-1.087%	837,251	+43.407%
2025-06-04	4.0200	4.0200	3.6700	3.6800	-7.769%	1,113,623	+41.848%
2025-06-03	3.8500	3.9950	3.7750	3.9900	+3.368%	852,940	+30.827%
2025-06-02	3.9500	3.9600	3.8500	3.8600	-2.771%	790,243	+35.233%
2025-05-30	3.9600	4.0000	3.8700	3.9700	-0.998%	1,288,854	+31.486%
2025-05-29	4.1300	4.1794	3.9800	4.0100	-2.433%	907,135	+30.175%
2025-05-28	4.1000	4.1100	4.0200	4.1100	+0.735%	874,293	+27.007%
2025-05-27	3.9600	4.1100	3.8000	4.0800	+4.615%	1,865,530	+27.941%
2025-05-23	3.7300	3.9200	3.7000	3.9000	+3.448%	1,927,478	+33.846%
2025-05-22	3.9100	3.9100	3.7550	3.7700	-1.567%	806,121	+38.462%
2025-05-21	3.9500	4.0100	3.8100	3.8300	-4.963%	824,967	+36.292%
2025-05-20	3.9700	4.0500	3.9600	4.0300	+2.284%	622,194	+29.529%
2025-05-19	3.9500	4.0200	3.8900	3.9400	-2.475%	853,264	+32.487%
2025-05-16	4.0900	4.1299	3.9700	4.0400	-1.703%	1,151,638	+29.208%
2025-05-15	4.1900	4.2100	4.0500	4.1100	-2.143%	1,228,216	+27.007%
2025-05-14	4.4500	4.5050	4.1850	4.2000	-7.692%	1,557,976	+24.286%
2025-05-13	4.6500	4.7700	4.5250	4.5500	-1.940%	1,874,348	+14.725%
2025-05-12	4.4000	4.7550	4.3800	4.6400	+9.693%	2,060,778	+12.500%
2025-05-09	4.3500	4.4200	4.1600	4.2300	-2.759%	1,575,852	+23.404%
2025-05-08	4.0600	4.5800	3.9600	4.3500	+16.935%	3,077,900	+20.000%
2025-05-07	3.8600	3.9000	3.6900	3.7200	-3.125%	1,300,723	+40.323%
2025-05-06	3.8800	3.9400	3.7100	3.8400	-2.785%	2,226,048	+35.938%
2025-05-05	3.6700	4.0200	3.5850	3.9500	+6.469%	3,085,591	+32.152%
2025-05-02	3.4500	3.7399	3.4491	3.7100	+11.078%	1,749,112	+40.701%
2025-05-01	3.3600	3.4300	3.2650	3.3400	-0.299%	1,488,795	+56.287%
2025-04-30	3.4400	3.4400	3.2500	3.3500	-3.458%	1,202,409	+55.821%
2025-04-29	3.4300	3.4850	3.3800	3.4700	+1.166%	963,925	+50.432%
2025-04-28	3.3800	3.4900	3.3400	3.4300	+1.180%	831,677	+52.187%
2025-04-25	3.3900	3.4400	3.3300	3.3900	-0.294%	736,405	+53.982%
2025-04-24	3.3100	3.4100	3.2500	3.4000	+2.410%	870,414	+53.529%
2025-04-23	3.3500	3.4908	3.2900	3.3200	+1.840%	1,320,987	+57.229%
2025-04-22	3.2500	3.3100	3.2150	3.2600	+1.875%	1,043,474	+60.123%
2025-04-21	3.3200	3.3306	3.1300	3.2000	-4.192%	1,090,602	+63.125%
2025-04-17	3.3500	3.4000	3.3050	3.3400	0.000%	665,844	+56.287%
2025-04-16	3.3700	3.4500	3.2800	3.3400	-0.299%	870,764	+56.287%
2025-04-15	3.3700	3.4650	3.3500	3.3500	-0.298%	1,036,271	+55.821%
2025-04-14	3.4200	3.4450	3.3200	3.3600	+0.299%	980,414	+55.357%
2025-04-11	3.3800	3.3800	3.2350	3.3500	-0.593%	1,066,806	+55.821%
2025-04-10	3.6100	3.6100	3.3100	3.3700	-8.672%	1,344,344	+54.896%
2025-04-09	3.2900	3.7500	3.2100	3.6900	+9.821%	2,293,683	+41.463%
2025-04-08	3.6500	3.6600	3.2900	3.3600	-3.170%	1,905,296	+55.357%
2025-04-07	3.5000	3.7350	3.3100	3.4700	-4.670%	2,587,201	+50.432%
2025-04-04	3.7900	3.8200	3.5200	3.6400	-6.905%	1,826,215	+43.407%
2025-04-03	4.0700	4.1500	3.9100	3.9100	-10.321%	1,469,047	+33.504%
2025-04-02	4.2500	4.4000	4.1700	4.3600	+0.926%	1,283,670	+19.725%
2025-04-01	4.3000	4.4500	4.1220	4.3200	0.000%	1,583,234	+20.833%
2025-03-31	4.2200	4.3950	4.1700	4.3200	+0.232%	1,286,368	+20.833%
2025-03-28	4.4000	4.4300	4.1900	4.3100	-2.268%	1,704,571	+21.114%
2025-03-27	4.6700	4.7000	4.4000	4.4100	-5.970%	1,389,960	+18.367%
2025-03-26	4.8400	4.8950	4.6500	4.6900	-2.495%	1,224,021	+11.301%
2025-03-25	4.8500	4.9500	4.7200	4.8100	-0.207%	1,238,061	+8.524%
2025-03-24	5.0000	5.0500	4.7200	4.8200	-3.018%	1,993,565	+8.299%
2025-03-21	5.1400	5.1850	4.9650	4.9700	-4.239%	5,240,778	+5.030%
2025-03-20	5.0800	5.2900	5.0200	5.1900	+1.367%	2,512,909	+0.578%
2025-03-19	4.9000	5.1600	4.8750	5.1200	+3.854%	2,166,508	+1.953%
2025-03-18	4.6950	4.9900	4.6500	4.9300	+5.567%	1,982,254	+5.882%
2025-03-17	4.3800	4.7200	4.3501	4.6700	+7.604%	1,984,789	+11.777%
2025-03-14	4.2100	4.3750	4.1900	4.3400	+3.088%	1,679,528	+20.276%
2025-03-13	4.0700	4.4800	4.0700	4.2100	+2.433%	2,752,791	+23.990%
2025-03-12	3.9200	4.1100	3.8800	4.1100	+6.202%	1,771,379	+27.007%
2025-03-11	3.8100	3.9200	3.7150	3.8700	+1.842%	1,788,636	+34.884%
2025-03-10	3.6900	3.9100	3.6817	3.8000	+1.604%	1,574,396	+37.368%
2025-03-07	3.6100	3.8600	3.5100	3.7400	+3.315%	1,547,743	+39.572%
2025-03-06	3.4500	3.6800	3.4500	3.6200	+3.725%	1,078,839	+44.199%
2025-03-05	3.5700	3.6300	3.3950	3.4900	-1.412%	1,314,467	+49.570%
2025-03-04	3.6300	3.6700	3.5300	3.5400	-4.065%	1,428,431	+47.458%
2025-03-03	3.9000	4.0200	3.6700	3.6900	-1.862%	1,933,509	+41.463%
2025-02-28	3.8500	3.9300	3.6800	3.7600	-3.342%	4,067,496	+38.830%
2025-02-27	4.0900	4.3199	3.8100	3.8900	+0.517%	2,826,623	+34.190%
2025-02-26	4.0500	4.0500	3.8100	3.8700	-3.970%	1,235,256	+34.884%
2025-02-25	4.1000	4.1172	3.9000	4.0300	-0.983%	1,261,304	+29.529%

document.getElementById("sB66qq").onerror = function(){this.style.display='none';}; .dark-mode .pWFG0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWFG0q{ color: #333333; background-color: white; border: 2px solid #333333; }GTNGray Media, Inc.stock NYSE

GTN
Gray Media, Inc.
stock NYSE