Dark

GTN
Gray Media, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:58 PM EDT

3.97USD+1.018%(+0.04)1,157,665

3.97Bid 3.98Ask 0.01Spread

Pre-market

0.00USD-100.000%(-3.93)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

3.97USD0.000%(0.00)125,310

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	3.8600	4.0900	3.8200	3.9700	+1.018%	1,157,665	0.000%
2026-06-29	3.8100	3.9650	3.7500	3.9300	+3.421%	1,223,840	+1.018%
2026-06-26	3.5900	3.8550	3.5525	3.8000	+6.145%	2,489,909	+4.474%
2026-06-25	3.9100	3.9400	3.5700	3.5800	-9.367%	1,396,997	+10.894%
2026-06-24	3.9100	4.0750	3.8800	3.9500	+0.509%	795,654	+0.506%
2026-06-23	3.8300	3.9300	3.8150	3.9300	+2.344%	962,056	+1.018%
2026-06-22	3.8300	3.8900	3.8100	3.8400	+1.319%	1,001,213	+3.385%
2026-06-18	3.6700	3.8950	3.6700	3.7900	+1.609%	3,517,649	+4.749%
2026-06-17	3.8800	4.0000	3.7300	3.7300	-4.359%	1,851,867	+6.434%
2026-06-16	3.8000	3.9190	3.8000	3.9000	+2.632%	1,449,693	+1.795%
2026-06-15	3.9300	3.9900	3.7750	3.8000	-3.061%	1,784,377	+4.474%
2026-06-12	4.0400	4.0700	3.8550	3.9200	-3.448%	1,696,055	+1.276%
2026-06-11	4.0400	4.1350	3.9950	4.0600	+0.495%	880,034	-2.217%
2026-06-10	4.1000	4.1350	4.0200	4.0400	-0.737%	1,361,905	-1.733%
2026-06-09	4.0600	4.1500	4.0250	4.0700	+2.005%	926,565	-2.457%
2026-06-08	4.0000	4.0250	3.9400	3.9900	-0.499%	969,175	-0.501%
2026-06-05	4.0300	4.0700	3.9500	4.0100	-0.496%	829,662	-0.998%
2026-06-04	3.9400	4.1200	3.9300	4.0300	+4.675%	1,216,199	-1.489%
2026-06-03	3.9800	4.0100	3.8200	3.8500	-4.229%	1,374,027	+3.117%
2026-06-02	4.0250	4.0800	3.9400	4.0200	-1.229%	1,177,040	-1.244%
2026-06-01	3.9800	4.1300	3.9650	4.0700	+1.496%	1,259,877	-2.457%
2026-05-29	4.1500	4.1600	3.9500	4.0100	-3.837%	1,390,507	-0.998%
2026-05-28	4.1500	4.2000	4.0942	4.1700	+0.969%	785,066	-4.796%
2026-05-27	4.1400	4.2650	4.1050	4.1300	+1.474%	779,471	-3.874%
2026-05-26	4.1300	4.2050	3.9650	4.0700	0.000%	1,264,155	-2.457%
2026-05-22	4.0700	4.1900	4.0600	4.0700	-1.453%	976,883	-2.457%
2026-05-21	3.9300	4.1600	3.8800	4.1300	+4.030%	1,545,350	-3.874%
2026-05-20	3.9800	4.0200	3.8450	3.9700	+1.795%	1,797,681	0.000%
2026-05-19	4.1900	4.2210	3.8550	3.9000	-7.363%	1,941,126	+1.795%
2026-05-18	4.1000	4.3500	4.1000	4.2100	+1.446%	1,356,827	-5.701%
2026-05-15	4.1500	4.2300	4.0650	4.1500	-0.480%	1,685,774	-4.337%
2026-05-14	4.1700	4.3250	4.1500	4.1700	+0.240%	1,670,055	-4.796%
2026-05-13	4.3700	4.3700	4.1450	4.1600	-2.804%	2,084,409	-4.567%
2026-05-12	4.3400	4.4500	4.2400	4.2800	-2.283%	2,096,147	-7.243%
2026-05-11	4.3500	4.5400	4.2700	4.3800	+1.155%	2,106,578	-9.361%
2026-05-08	4.5000	4.5892	4.3300	4.3300	-2.036%	2,093,128	-8.314%
2026-05-07	4.7500	4.9500	4.4100	4.4200	-20.072%	3,218,344	-10.181%
2026-05-06	5.5600	5.6400	5.5200	5.5300	+0.912%	1,060,052	-28.210%
2026-05-05	5.5100	5.5350	5.3350	5.4800	-1.083%	932,876	-27.555%
2026-05-04	5.6300	5.6400	5.3800	5.5400	-2.120%	1,101,736	-28.339%
2026-05-01	5.7400	5.7400	5.5550	5.6600	+0.355%	721,508	-29.859%
2026-04-30	5.4600	5.6400	5.4600	5.6400	+1.989%	742,150	-29.610%
2026-04-29	5.7000	5.7000	5.4950	5.5300	-3.993%	750,629	-28.210%
2026-04-28	5.7200	5.7800	5.6200	5.7600	+1.767%	708,120	-31.076%
2026-04-27	5.6400	5.8150	5.6300	5.6600	+1.071%	737,431	-29.859%
2026-04-24	5.7200	5.7500	5.4600	5.6000	-1.754%	1,429,465	-29.107%
2026-04-23	6.0900	6.1200	5.5750	5.7000	-6.557%	1,697,046	-30.351%
2026-04-22	6.2200	6.2350	6.0200	6.1000	-1.613%	1,173,584	-34.918%
2026-04-21	6.1800	6.4350	6.1600	6.2000	+0.324%	1,245,494	-35.968%
2026-04-20	5.8500	6.2750	5.8500	6.1800	+4.569%	1,555,211	-35.761%
2026-04-17	5.8300	5.9850	5.7800	5.9100	+2.962%	946,511	-32.826%
2026-04-16	5.6600	5.7645	5.5900	5.7400	+0.879%	946,598	-30.836%
2026-04-15	5.5800	5.7850	5.5700	5.6900	+3.267%	844,523	-30.228%
2026-04-14	5.2400	5.5200	5.2400	5.5100	+4.952%	939,023	-27.949%
2026-04-13	5.2700	5.2900	5.1650	5.2500	-0.380%	819,528	-24.381%
2026-04-10	4.9700	5.2800	4.9700	5.2700	+6.250%	995,311	-24.668%
2026-04-09	4.7900	4.9650	4.7350	4.9600	+1.018%	954,085	-19.960%
2026-04-08	4.9900	5.1150	4.8400	4.9100	+1.237%	1,121,554	-19.145%
2026-04-07	4.6800	4.8850	4.6800	4.8500	+2.321%	1,281,566	-18.144%
2026-04-06	4.4700	4.7500	4.4700	4.7400	+5.568%	1,433,473	-16.245%
2026-04-02	4.3200	4.5950	4.2700	4.4900	+2.045%	1,134,251	-11.581%
2026-04-01	4.3600	4.4750	4.3200	4.4000	+1.382%	1,503,289	-9.773%
2026-03-31	4.5300	4.5700	4.1450	4.3400	-2.032%	2,151,587	-8.525%
2026-03-30	4.6500	4.6500	4.3703	4.4300	-3.275%	1,212,222	-10.384%
2026-03-27	4.5700	4.6300	4.4750	4.5800	-1.293%	995,957	-13.319%
2026-03-26	4.6000	4.7298	4.5900	4.6400	-0.642%	870,949	-14.440%
2026-03-25	4.8700	4.8950	4.5400	4.6700	-2.911%	918,396	-14.989%
2026-03-24	4.7200	4.9650	4.7200	4.8100	-0.207%	1,210,624	-17.464%
2026-03-23	4.7200	4.9450	4.6300	4.8200	+6.402%	1,213,674	-17.635%
2026-03-20	4.4700	4.6200	4.4200	4.5300	+3.189%	3,445,828	-12.362%
2026-03-19	4.4000	4.4683	4.3050	4.3900	-0.903%	998,279	-9.567%
2026-03-18	4.6300	4.6450	4.4050	4.4300	-5.139%	946,208	-10.384%
2026-03-17	4.6800	4.7950	4.6600	4.6700	+1.082%	833,551	-14.989%
2026-03-16	4.6800	4.7050	4.5700	4.6200	-0.216%	1,163,858	-14.069%
2026-03-13	4.8200	4.8650	4.5600	4.6300	-4.339%	1,451,623	-14.255%
2026-03-12	4.9200	4.9600	4.7950	4.8400	-3.586%	1,385,441	-17.975%
2026-03-11	5.3300	5.3300	4.9450	5.0200	-4.381%	2,481,441	-20.916%
2026-03-10	5.1900	5.3850	5.0400	5.2500	+1.351%	1,503,954	-24.381%
2026-03-09	5.3100	5.3900	4.9650	5.1800	-3.896%	1,822,650	-23.359%
2026-03-06	5.3400	5.4650	5.1800	5.3900	-1.463%	1,132,333	-26.345%
2026-03-05	5.6000	5.6100	5.3150	5.4700	-3.357%	1,724,997	-27.422%
2026-03-04	5.3100	5.6750	5.1200	5.6600	+8.222%	2,099,622	-29.859%
2026-03-03	5.2300	5.3700	5.1150	5.2300	-0.759%	1,679,293	-24.092%
2026-03-02	5.1300	5.4400	5.0499	5.2700	+1.541%	1,579,165	-24.668%
2026-02-27	5.8800	5.8800	4.9000	5.1900	-11.735%	3,526,584	-23.507%
2026-02-26	4.9800	5.9650	4.8100	5.8800	+23.789%	3,520,717	-32.483%
2026-02-25	4.7100	4.7700	4.5300	4.7500	+1.279%	1,396,999	-16.421%
2026-02-24	4.6900	4.8200	4.6650	4.6900	0.000%	1,012,517	-15.352%
2026-02-23	4.8100	4.8900	4.5750	4.6900	-3.696%	1,265,203	-15.352%
2026-02-20	4.8300	4.9550	4.8000	4.8700	-0.205%	865,142	-18.480%
2026-02-19	5.0300	5.1100	4.8050	4.8800	-3.175%	1,607,712	-18.648%
2026-02-18	4.7600	5.1700	4.6815	5.0400	+5.660%	2,205,233	-21.230%
2026-02-17	4.7300	4.8400	4.6750	4.7700	+1.706%	1,465,258	-16.771%
2026-02-13	4.6600	4.7550	4.5700	4.6900	+1.078%	816,221	-15.352%
2026-02-12	4.8500	4.8940	4.5550	4.6400	-3.333%	1,309,639	-14.440%
2026-02-11	4.9100	4.9100	4.6500	4.8000	-1.235%	1,247,866	-17.292%
2026-02-10	4.7050	4.8850	4.6200	4.8600	+3.404%	1,482,661	-18.313%
2026-02-09	4.4100	4.7600	4.3800	4.7000	+8.046%	1,850,160	-15.532%
2026-02-06	4.3300	4.4450	4.2700	4.3500	+0.694%	1,367,653	-8.736%
2026-02-05	4.3900	4.4300	4.2500	4.3200	-2.262%	1,091,182	-8.102%
2026-02-04	4.4300	4.5000	4.3500	4.4200	-0.674%	1,021,267	-10.181%
2026-02-03	4.6100	4.6800	4.3850	4.4500	-1.982%	1,691,159	-10.787%
2026-02-02	4.5200	4.7450	4.4200	4.5400	+0.665%	1,599,417	-12.555%
2026-01-30	4.2500	4.5100	4.2200	4.5100	+5.128%	1,566,686	-11.973%
2026-01-29	4.2900	4.3800	4.1700	4.2900	+1.900%	1,219,707	-7.459%
2026-01-28	4.3300	4.4000	4.1600	4.2100	-2.995%	1,491,355	-5.701%
2026-01-27	4.3400	4.4200	4.3100	4.3400	0.000%	1,414,619	-8.525%
2026-01-26	4.3300	4.4000	4.2350	4.3400	0.000%	1,302,553	-8.525%
2026-01-23	4.5000	4.5324	4.3200	4.3400	-3.982%	1,201,945	-8.525%
2026-01-22	4.4900	4.6400	4.4150	4.5200	+1.345%	1,361,067	-12.168%
2026-01-21	4.4000	4.4650	4.3550	4.4600	+1.826%	951,593	-10.987%
2026-01-20	4.3600	4.4400	4.3250	4.3800	-1.794%	807,752	-9.361%
2026-01-16	4.4600	4.7000	4.3900	4.4600	-0.668%	1,260,577	-10.987%
2026-01-15	4.3000	4.5800	4.2897	4.4900	+4.907%	1,786,289	-11.581%
2026-01-14	4.2900	4.3350	4.2100	4.2800	+0.234%	1,303,482	-7.243%
2026-01-13	4.3700	4.4200	4.2150	4.2700	-1.613%	1,624,504	-7.026%
2026-01-12	4.4000	4.4000	4.2600	4.3400	-2.032%	1,491,237	-8.525%
2026-01-09	4.4700	4.5200	4.3650	4.4300	-0.225%	1,171,606	-10.384%
2026-01-08	4.3600	4.5450	4.3200	4.4400	+0.909%	1,149,716	-10.586%
2026-01-07	4.7900	4.8200	4.3800	4.4000	-7.950%	1,246,015	-9.773%
2026-01-06	4.8100	4.8655	4.7500	4.7800	-2.648%	811,270	-16.946%
2026-01-05	4.7800	4.9100	4.7700	4.9100	+2.292%	775,746	-19.145%
2026-01-02	4.8600	4.9350	4.7600	4.8000	-0.826%	1,477,720	-17.292%
2025-12-31	4.8900	4.9100	4.7700	4.8400	-0.616%	853,065	-17.975%
2025-12-30	4.8300	4.9100	4.8250	4.8700	+1.037%	881,556	-18.480%
2025-12-29	4.9100	4.9250	4.8200	4.8200	-2.231%	834,446	-17.635%
2025-12-26	4.9400	4.9750	4.8700	4.9300	+0.203%	788,044	-19.473%
2025-12-24	4.9800	5.0000	4.8650	4.9200	-0.806%	432,347	-19.309%
2025-12-23	4.8500	4.9700	4.7750	4.9600	+1.639%	1,281,368	-19.960%
2025-12-22	5.1000	5.1600	4.8550	4.8800	-4.314%	1,395,027	-18.648%
2025-12-19	4.9800	5.1550	4.9500	5.1000	+2.000%	2,941,834	-22.157%
2025-12-18	5.1700	5.1950	4.8900	5.0000	-1.186%	1,340,520	-20.600%
2025-12-17	5.1900	5.2400	5.0200	5.0600	-2.879%	1,150,098	-21.542%
2025-12-16	5.1100	5.2200	5.1000	5.2100	+1.559%	1,719,587	-23.800%
2025-12-15	5.1200	5.2700	5.0600	5.1300	-3.752%	1,224,955	-22.612%
2025-12-12	5.5800	5.5800	5.2800	5.3300	-3.617%	1,148,915	-25.516%
2025-12-11	5.2700	5.5450	5.2189	5.5300	+5.133%	1,262,278	-28.210%
2025-12-10	4.9900	5.2950	4.9350	5.2600	+6.048%	2,593,267	-24.525%
2025-12-09	4.7600	4.9800	4.7600	4.9600	+2.692%	1,061,593	-19.960%
2025-12-08	4.6700	4.8600	4.6100	4.8300	+5.229%	865,481	-17.805%
2025-12-05	4.6200	4.6550	4.5700	4.5900	-1.502%	1,009,419	-13.508%
2025-12-04	4.7700	4.8000	4.6550	4.6600	-3.320%	784,644	-14.807%
2025-12-03	4.6800	4.8665	4.6581	4.8200	+4.104%	689,931	-17.635%
2025-12-02	4.7600	4.7600	4.6150	4.6300	-2.114%	723,107	-14.255%
2025-12-01	4.8500	4.9000	4.6800	4.7300	-3.862%	996,978	-16.068%
2025-11-28	4.9300	4.9750	4.8900	4.9200	-1.006%	301,208	-19.309%
2025-11-26	4.8500	5.0250	4.8500	4.9700	+1.636%	714,261	-20.121%
2025-11-25	4.7000	4.8950	4.6825	4.8900	+4.043%	1,371,611	-18.814%
2025-11-24	4.5900	4.7100	4.3800	4.7000	+1.293%	1,879,573	-15.532%
2025-11-21	4.5200	4.7578	4.4408	4.6400	+3.341%	1,188,870	-14.440%
2025-11-20	4.7900	4.8050	4.4550	4.4900	-4.671%	1,124,040	-11.581%
2025-11-19	4.8100	4.8350	4.7000	4.7100	-2.079%	1,070,902	-15.711%
2025-11-18	4.8500	4.9250	4.7200	4.8100	-1.232%	1,001,481	-17.464%
2025-11-17	4.7700	5.2500	4.7100	4.8700	+4.731%	1,986,842	-18.480%
2025-11-14	4.8300	4.8300	4.5500	4.6500	-3.926%	1,281,856	-14.624%
2025-11-13	4.8500	4.9750	4.8150	4.8400	-1.426%	1,133,881	-17.975%
2025-11-12	5.0400	5.0500	4.8650	4.9100	-3.156%	974,210	-19.145%
2025-11-11	5.1000	5.1200	4.8900	5.0700	+0.595%	1,383,016	-21.696%
2025-11-10	4.9700	5.1600	4.7650	5.0400	+4.564%	1,521,669	-21.230%
2025-11-07	4.2500	4.9800	4.2500	4.8200	+4.783%	2,035,704	-17.635%
2025-11-06	4.5300	4.7350	4.4850	4.6000	+1.770%	1,571,908	-13.696%
2025-11-05	4.5200	4.5650	4.3700	4.5200	0.000%	1,376,658	-12.168%
2025-11-04	4.5100	4.5550	4.4250	4.5200	-1.739%	964,695	-12.168%
2025-11-03	4.5700	4.6100	4.4900	4.6000	+0.656%	1,228,750	-13.696%
2025-10-31	4.4700	4.5700	4.4050	4.5700	+1.330%	756,207	-13.129%
2025-10-30	4.4000	4.5700	4.3850	4.5100	+2.500%	923,900	-11.973%
2025-10-29	4.4900	4.5600	4.3300	4.4000	-2.222%	1,750,711	-9.773%
2025-10-28	4.5900	4.6000	4.4700	4.5000	-2.174%	812,134	-11.778%
2025-10-27	4.8700	4.9200	4.5300	4.6000	-4.762%	778,750	-13.696%
2025-10-24	4.9000	4.9200	4.8000	4.8300	+0.625%	583,191	-17.805%
2025-10-23	4.8800	4.9200	4.7850	4.8000	-0.826%	596,183	-17.292%
2025-10-22	4.8800	4.9300	4.7600	4.8400	-1.022%	773,334	-17.975%
2025-10-21	4.7900	4.8900	4.7635	4.8900	+2.088%	732,372	-18.814%
2025-10-20	4.6700	4.8150	4.6550	4.7900	+2.570%	835,529	-17.119%
2025-10-17	4.6200	4.7480	4.6150	4.6700	+1.082%	852,931	-14.989%
2025-10-16	4.7900	4.8060	4.5650	4.6200	-2.737%	996,324	-14.069%
2025-10-15	4.9000	4.9700	4.6850	4.7500	-1.860%	830,050	-16.421%
2025-10-14	4.6600	4.8500	4.6000	4.8400	+2.110%	952,885	-17.975%
2025-10-13	4.7300	4.8500	4.6300	4.7400	+1.717%	1,108,889	-16.245%
2025-10-10	5.1200	5.1200	4.6400	4.6600	-9.162%	1,208,353	-14.807%
2025-10-09	5.2700	5.3400	5.0400	5.1300	-2.841%	1,004,843	-22.612%
2025-10-08	5.5800	5.5950	5.2800	5.2800	-4.865%	833,103	-24.811%
2025-10-07	5.6500	5.6783	5.4800	5.5500	-1.770%	1,117,080	-28.468%
2025-10-06	5.7100	5.7218	5.5144	5.6500	-0.177%	1,552,679	-29.735%
2025-10-03	5.7200	5.8600	5.6450	5.6600	-0.702%	748,186	-29.859%
2025-10-02	5.5900	5.7500	5.5900	5.7000	+1.423%	897,021	-30.351%
2025-10-01	5.7100	5.8200	5.5850	5.6200	-2.768%	1,085,328	-29.359%
2025-09-30	5.6200	5.9400	5.6200	5.7800	+1.940%	1,146,441	-31.315%
2025-09-29	5.8300	5.8500	5.5950	5.6700	-2.241%	1,196,812	-29.982%
2025-09-26	5.7700	5.8550	5.7100	5.8000	+0.694%	803,239	-31.552%
2025-09-25	5.7200	5.9400	5.7200	5.7600	-0.518%	951,233	-31.076%
2025-09-24	5.8100	5.8600	5.6700	5.7900	-1.026%	1,229,675	-31.434%
2025-09-23	5.6100	6.0000	5.6000	5.8500	+5.405%	1,720,178	-32.137%
2025-09-22	5.4600	5.6400	5.4573	5.5500	+0.543%	1,039,292	-28.468%
2025-09-19	5.5200	5.6000	5.4200	5.5200	+0.181%	2,624,886	-28.080%
2025-09-18	5.5900	5.6250	5.3900	5.5100	-0.362%	1,001,400	-27.949%
2025-09-17	5.6000	5.7200	5.5150	5.5300	-1.250%	1,095,431	-28.210%
2025-09-16	5.5900	5.6500	5.5150	5.6000	+0.358%	907,728	-29.107%
2025-09-15	5.8200	5.8300	5.5450	5.5800	-4.778%	928,377	-28.853%
2025-09-12	5.8000	5.9300	5.6850	5.8600	-0.170%	1,327,608	-32.253%
2025-09-11	5.6900	5.8800	5.5850	5.8700	+3.527%	1,220,477	-32.368%
2025-09-10	5.7900	5.8000	5.5650	5.6700	-3.077%	1,354,080	-29.982%
2025-09-09	6.2100	6.2200	5.8050	5.8500	-5.797%	1,289,096	-32.137%
2025-09-08	6.1700	6.2400	6.0350	6.2100	+1.471%	1,016,989	-36.071%
2025-09-05	6.0900	6.2900	6.0400	6.1200	+0.164%	778,155	-35.131%
2025-09-04	5.9900	6.1150	5.9150	6.1100	+2.174%	1,012,980	-35.025%
2025-09-03	5.8200	5.9900	5.8000	5.9800	+2.397%	877,714	-33.612%
2025-09-02	6.0200	6.1760	5.8400	5.8400	-4.731%	1,098,066	-32.021%
2025-08-29	6.0600	6.1700	6.0032	6.1300	+0.657%	873,849	-35.237%
2025-08-28	6.2500	6.2500	5.9900	6.0900	-2.404%	728,581	-34.811%
2025-08-27	5.9700	6.3050	5.9500	6.2400	+3.140%	1,349,352	-36.378%
2025-08-26	6.0600	6.0900	5.9435	6.0500	+0.166%	1,861,576	-34.380%
2025-08-25	6.0000	6.0800	5.9300	6.0400	-0.494%	867,182	-34.272%
2025-08-22	5.9400	6.1000	5.8850	6.0700	+3.407%	1,089,924	-34.596%
2025-08-21	5.7800	5.9050	5.6500	5.8700	+1.910%	1,056,166	-32.368%
2025-08-20	5.6500	5.8250	5.6150	5.7600	+0.699%	1,000,044	-31.076%
2025-08-19	5.8100	6.0000	5.6550	5.7200	-1.209%	1,089,295	-30.594%
2025-08-18	5.8200	5.8500	5.6950	5.7900	-1.531%	1,465,218	-31.434%
2025-08-15	6.0500	6.1400	5.8650	5.8800	-2.000%	2,487,803	-32.483%
2025-08-14	5.7600	6.0850	5.7100	6.0000	+2.041%	2,174,184	-33.833%
2025-08-13	5.7500	5.9100	5.6200	5.8800	+2.261%	2,392,778	-32.483%
2025-08-12	5.1300	5.8150	5.0850	5.7500	+13.636%	4,133,153	-30.957%
2025-08-11	4.3800	5.1600	4.3500	5.0600	+22.518%	3,853,503	-21.542%
2025-08-08	3.7900	4.3050	3.5000	4.1300	-0.242%	3,057,001	-3.874%
2025-08-07	4.4500	4.4500	4.1300	4.1400	-6.335%	1,708,346	-4.106%
2025-08-06	4.6000	4.6200	4.3850	4.4200	-2.857%	859,286	-10.181%
2025-08-05	4.5200	4.5900	4.4150	4.5500	+1.336%	1,208,991	-12.747%
2025-08-04	4.5000	4.5200	4.3950	4.4900	+0.673%	1,237,595	-11.581%
2025-08-01	4.4500	4.5450	4.3100	4.4600	-1.109%	1,412,062	-10.987%
2025-07-31	4.6700	4.7750	4.4347	4.5100	-4.651%	1,446,492	-11.973%
2025-07-30	4.7100	4.8800	4.6300	4.7300	+1.068%	1,269,775	-16.068%
2025-07-29	4.8900	4.9600	4.6200	4.6800	-3.901%	1,660,755	-15.171%
2025-07-28	4.9600	4.9800	4.8000	4.8700	-2.012%	815,321	-18.480%
2025-07-25	5.1200	5.1449	4.9500	4.9700	-3.307%	898,021	-20.121%
2025-07-24	5.2500	5.4000	5.1400	5.1400	-3.202%	1,314,194	-22.763%
2025-07-23	4.9900	5.3200	4.9400	5.3100	+7.927%	1,371,130	-25.235%
2025-07-22	4.9500	5.0253	4.8900	4.9200	-0.606%	1,116,580	-19.309%
2025-07-21	5.1600	5.1650	4.7650	4.9500	-2.750%	2,339,350	-19.798%
2025-07-18	5.1900	5.2100	5.0200	5.0900	-1.357%	1,466,411	-22.004%
2025-07-17	5.1600	5.2450	5.0900	5.1600	0.000%	1,408,512	-23.062%
2025-07-16	5.4300	5.4500	5.1600	5.1600	-3.731%	1,232,369	-23.062%
2025-07-15	5.6700	5.6759	5.3600	5.3600	-4.796%	1,473,454	-25.933%
2025-07-14	5.3700	5.6550	5.3200	5.6300	+5.037%	1,489,719	-29.485%
2025-07-11	5.4600	5.5482	5.2750	5.3600	-4.626%	1,838,675	-25.933%
2025-07-10	5.6100	5.6850	5.4350	5.6200	+0.357%	1,595,716	-29.359%
2025-07-09	5.2500	5.7000	5.2293	5.6000	+7.280%	3,633,863	-29.107%
2025-07-08	4.8700	5.2850	4.7600	5.2200	+10.359%	3,223,693	-23.946%
2025-07-07	4.8300	4.9300	4.7000	4.7300	-3.862%	1,737,242	-16.068%
2025-07-03	4.9200	4.9800	4.8500	4.9200	+1.027%	533,023	-19.309%
2025-07-02	4.6300	4.9200	4.6300	4.8700	+4.957%	1,369,368	-18.480%
2025-07-01	4.5200	4.7300	4.4900	4.6400	+2.428%	960,280	-14.440%
2025-06-30	4.5400	4.6200	4.4800	4.5300	+0.443%	1,013,929	-12.362%
2025-06-27	4.5700	4.5900	4.4400	4.5100	-0.879%	1,108,173	-11.973%
2025-06-26	4.5700	4.6700	4.5500	4.5500	+0.664%	787,147	-12.747%
2025-06-25	4.5700	4.5700	4.4250	4.5200	-1.310%	1,245,959	-12.168%
2025-06-24	4.3500	4.5800	4.3100	4.5800	+6.019%	1,430,998	-13.319%
2025-06-23	4.2300	4.5400	4.2100	4.3200	+0.935%	1,796,359	-8.102%
2025-06-20	4.1800	4.3300	4.1518	4.2800	+3.632%	3,808,357	-7.243%
2025-06-18	3.9700	4.2700	3.9300	4.1300	+4.030%	1,496,864	-3.874%
2025-06-17	4.0800	4.0900	3.9550	3.9700	-2.934%	1,086,203	0.000%
2025-06-16	3.8500	4.1150	3.8147	4.0900	+6.789%	1,374,597	-2.934%
2025-06-13	3.8000	3.8900	3.7700	3.8300	-2.046%	947,339	+3.655%
2025-06-12	4.0500	4.0750	3.9100	3.9100	-3.695%	1,051,020	+1.535%
2025-06-11	4.0800	4.2200	4.0300	4.0600	+0.247%	1,794,805	-2.217%
2025-06-10	3.9800	4.1100	3.9399	4.0500	+2.273%	995,715	-1.975%
2025-06-09	3.8700	4.0600	3.8646	3.9600	+3.937%	1,202,329	+0.253%
2025-06-06	3.7300	3.8150	3.6900	3.8100	+4.670%	990,607	+4.199%
2025-06-05	3.7400	3.7500	3.6150	3.6400	-1.087%	837,251	+9.066%
2025-06-04	4.0200	4.0200	3.6700	3.6800	-7.769%	1,113,623	+7.880%
2025-06-03	3.8500	3.9950	3.7750	3.9900	+3.368%	852,940	-0.501%
2025-06-02	3.9500	3.9600	3.8500	3.8600	-2.771%	790,243	+2.850%
2025-05-30	3.9600	4.0000	3.8700	3.9700	-0.998%	1,288,854	0.000%
2025-05-29	4.1300	4.1794	3.9800	4.0100	-2.433%	907,135	-0.998%
2025-05-28	4.1000	4.1100	4.0200	4.1100	+0.735%	874,293	-3.406%
2025-05-27	3.9600	4.1100	3.8000	4.0800	+4.615%	1,865,530	-2.696%
2025-05-23	3.7300	3.9200	3.7000	3.9000	+3.448%	1,927,478	+1.795%
2025-05-22	3.9100	3.9100	3.7550	3.7700	-1.567%	806,121	+5.305%
2025-05-21	3.9500	4.0100	3.8100	3.8300	-4.963%	824,967	+3.655%
2025-05-20	3.9700	4.0500	3.9600	4.0300	+2.284%	622,194	-1.489%
2025-05-19	3.9500	4.0200	3.8900	3.9400	-2.475%	853,264	+0.761%
2025-05-16	4.0900	4.1299	3.9700	4.0400	-1.703%	1,151,638	-1.733%
2025-05-15	4.1900	4.2100	4.0500	4.1100	-2.143%	1,228,216	-3.406%
2025-05-14	4.4500	4.5050	4.1850	4.2000	-7.692%	1,557,976	-5.476%
2025-05-13	4.6500	4.7700	4.5250	4.5500	-1.940%	1,874,348	-12.747%
2025-05-12	4.4000	4.7550	4.3800	4.6400	+9.693%	2,060,778	-14.440%
2025-05-09	4.3500	4.4200	4.1600	4.2300	-2.759%	1,575,852	-6.147%
2025-05-08	4.0600	4.5800	3.9600	4.3500	+16.935%	3,077,900	-8.736%
2025-05-07	3.8600	3.9000	3.6900	3.7200	-3.125%	1,300,723	+6.720%
2025-05-06	3.8800	3.9400	3.7100	3.8400	-2.785%	2,226,048	+3.385%
2025-05-05	3.6700	4.0200	3.5850	3.9500	+6.469%	3,085,591	+0.506%
2025-05-02	3.4500	3.7399	3.4491	3.7100	+11.078%	1,749,112	+7.008%
2025-05-01	3.3600	3.4300	3.2650	3.3400	-0.299%	1,488,795	+18.862%
2025-04-30	3.4400	3.4400	3.2500	3.3500	-3.458%	1,202,409	+18.507%
2025-04-29	3.4300	3.4850	3.3800	3.4700	+1.166%	963,925	+14.409%
2025-04-28	3.3800	3.4900	3.3400	3.4300	+1.180%	831,677	+15.743%
2025-04-25	3.3900	3.4400	3.3300	3.3900	-0.294%	736,405	+17.109%
2025-04-24	3.3100	3.4100	3.2500	3.4000	+2.410%	870,414	+16.765%
2025-04-23	3.3500	3.4908	3.2900	3.3200	+1.840%	1,320,987	+19.578%
2025-04-22	3.2500	3.3100	3.2150	3.2600	+1.875%	1,043,474	+21.779%
2025-04-21	3.3200	3.3306	3.1300	3.2000	-4.192%	1,090,602	+24.063%
2025-04-17	3.3500	3.4000	3.3050	3.3400	0.000%	665,844	+18.862%
2025-04-16	3.3700	3.4500	3.2800	3.3400	-0.299%	870,764	+18.862%
2025-04-15	3.3700	3.4650	3.3500	3.3500	-0.298%	1,036,271	+18.507%
2025-04-14	3.4200	3.4450	3.3200	3.3600	+0.299%	980,414	+18.155%
2025-04-11	3.3800	3.3800	3.2350	3.3500	-0.593%	1,066,806	+18.507%
2025-04-10	3.6100	3.6100	3.3100	3.3700	-8.672%	1,344,344	+17.804%
2025-04-09	3.2900	3.7500	3.2100	3.6900	+9.821%	2,293,683	+7.588%
2025-04-08	3.6500	3.6600	3.2900	3.3600	-3.170%	1,905,296	+18.155%
2025-04-07	3.5000	3.7350	3.3100	3.4700	-4.670%	2,587,201	+14.409%
2025-04-04	3.7900	3.8200	3.5200	3.6400	-6.905%	1,826,215	+9.066%
2025-04-03	4.0700	4.1500	3.9100	3.9100	-10.321%	1,469,047	+1.535%
2025-04-02	4.2500	4.4000	4.1700	4.3600	+0.926%	1,283,670	-8.945%
2025-04-01	4.3000	4.4500	4.1220	4.3200	0.000%	1,583,234	-8.102%
2025-03-31	4.2200	4.3950	4.1700	4.3200	+0.232%	1,286,368	-8.102%
2025-03-28	4.4000	4.4300	4.1900	4.3100	-2.268%	1,704,571	-7.889%
2025-03-27	4.6700	4.7000	4.4000	4.4100	-5.970%	1,389,960	-9.977%
2025-03-26	4.8400	4.8950	4.6500	4.6900	-2.495%	1,224,021	-15.352%
2025-03-25	4.8500	4.9500	4.7200	4.8100	-0.207%	1,238,061	-17.464%
2025-03-24	5.0000	5.0500	4.7200	4.8200	-3.018%	1,993,565	-17.635%
2025-03-21	5.1400	5.1850	4.9650	4.9700	-4.239%	5,240,778	-20.121%
2025-03-20	5.0800	5.2900	5.0200	5.1900	+1.367%	2,512,909	-23.507%
2025-03-19	4.9000	5.1600	4.8750	5.1200	+3.854%	2,166,508	-22.461%
2025-03-18	4.6950	4.9900	4.6500	4.9300	+5.567%	1,982,254	-19.473%
2025-03-17	4.3800	4.7200	4.3501	4.6700	+7.604%	1,984,789	-14.989%
2025-03-14	4.2100	4.3750	4.1900	4.3400	+3.088%	1,679,528	-8.525%
2025-03-13	4.0700	4.4800	4.0700	4.2100	+2.433%	2,752,791	-5.701%
2025-03-12	3.9200	4.1100	3.8800	4.1100	+6.202%	1,771,379	-3.406%
2025-03-11	3.8100	3.9200	3.7150	3.8700	+1.842%	1,788,636	+2.584%
2025-03-10	3.6900	3.9100	3.6817	3.8000	+1.604%	1,574,396	+4.474%
2025-03-07	3.6100	3.8600	3.5100	3.7400	+3.315%	1,547,743	+6.150%
2025-03-06	3.4500	3.6800	3.4500	3.6200	+3.725%	1,078,839	+9.669%
2025-03-05	3.5700	3.6300	3.3950	3.4900	-1.412%	1,314,467	+13.754%
2025-03-04	3.6300	3.6700	3.5300	3.5400	-4.065%	1,428,431	+12.147%
2025-03-03	3.9000	4.0200	3.6700	3.6900	-1.862%	1,933,509	+7.588%
2025-02-28	3.8500	3.9300	3.6800	3.7600	-3.342%	4,067,496	+5.585%
2025-02-27	4.0900	4.3199	3.8100	3.8900	+0.517%	2,826,623	+2.057%
2025-02-26	4.0500	4.0500	3.8100	3.8700	-3.970%	1,235,256	+2.584%
2025-02-25	4.1000	4.1172	3.9000	4.0300	-0.983%	1,261,304	-1.489%
2025-02-24	3.8600	4.1650	3.8250	4.0700	+7.105%	2,079,046	-2.457%
2025-02-21	4.0900	4.1000	3.8000	3.8000	-5.000%	1,355,897	+4.474%
2025-02-20	4.0700	4.1150	3.9900	4.0000	-2.439%	1,450,713	-0.750%
2025-02-19	3.9500	4.1500	3.9201	4.1000	+4.061%	1,721,178	-3.171%
2025-02-18	3.9800	3.9900	3.7900	3.9400	0.000%	1,086,530	+0.761%
2025-02-14	3.8900	4.0500	3.8860	3.9400	+2.338%	1,052,327	+0.761%
2025-02-13	3.9150	3.9550	3.8000	3.8500	-2.036%	1,064,442	+3.117%
2025-02-12	4.2000	4.2074	3.9200	3.9300	-7.963%	1,002,868	+1.018%
2025-02-11	4.0100	4.3200	4.0100	4.2700	+5.432%	1,541,032	-7.026%
2025-02-10	3.9700	4.1650	3.9400	4.0500	+3.053%	893,256	-1.975%
2025-02-07	4.1100	4.1100	3.9300	3.9300	-3.676%	1,476,559	+1.018%
2025-02-06	4.2000	4.2300	4.0450	4.0800	-3.088%	1,358,995	-2.696%
2025-02-05	4.0400	4.2150	3.9200	4.2100	+4.208%	800,685	-5.701%
2025-02-04	3.6900	4.0500	3.6740	4.0400	+9.189%	1,891,328	-1.733%
2025-02-03	3.6500	3.8400	3.5500	3.7000	-1.070%	857,327	+7.297%
2025-01-31	3.7000	3.8050	3.6600	3.7400	+1.081%	999,325	+6.150%
2025-01-30	3.5400	3.7750	3.4800	3.7000	+5.714%	1,398,572	+7.297%
2025-01-29	3.5900	3.6400	3.4200	3.5000	-2.235%	1,249,281	+13.429%
2025-01-28	3.7800	3.8050	3.5600	3.5800	-4.533%	1,316,961	+10.894%
2025-01-27	3.7300	3.8350	3.6500	3.7500	+0.536%	1,079,861	+5.867%
2025-01-24	3.5400	3.8450	3.5200	3.7300	+5.367%	1,486,897	+6.434%
2025-01-23	3.4300	3.5650	3.4000	3.5400	+2.907%	1,035,099	+12.147%
2025-01-22	3.2800	3.5100	3.2100	3.4400	+4.878%	1,123,513	+15.407%
2025-01-21	3.3500	3.3650	3.2300	3.2800	-1.205%	790,866	+21.037%
2025-01-17	3.2400	3.3500	3.2000	3.3200	+3.427%	793,085	+19.578%
2025-01-16	3.3600	3.4000	3.2100	3.2100	-5.310%	659,171	+23.676%
2025-01-15	3.4500	3.4824	3.3150	3.3900	+2.417%	827,122	+17.109%
2025-01-14	3.3100	3.3800	3.2400	3.3100	+1.223%	1,055,737	+19.940%
2025-01-13	3.3600	3.4100	3.2400	3.2700	-3.540%	1,150,860	+21.407%
2025-01-10	3.4800	3.4950	3.3200	3.3900	-4.237%	1,016,036	+17.109%
2025-01-08	3.6000	3.6250	3.4700	3.5400	-3.279%	796,463	+12.147%
2025-01-07	3.7400	3.7800	3.5800	3.6600	-1.348%	1,468,382	+8.470%

document.getElementById("vXrsR7").onerror = function(){this.style.display='none';}; .dark-mode .FspJRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FspJRF{ color: #333333; background-color: white; border: 2px solid #333333; }GTNGray Media, Inc.stock NYSE

GTN
Gray Media, Inc.
stock NYSE