Gray Media Inc. (GTN)
NYSE: GTN
· Real-Time Price · USD
5.80
0.04 (0.69%)
At close: Sep 26, 2025, 3:59 PM
5.80
-0.09%
After-hours: Sep 26, 2025, 06:19 PM EDT
GTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.77 | 5.86 | 5.71 | 5.80 | 5.80 | 0.69% | 802,598 |
| Sep 25, 2025 | 5.72 | 5.94 | 5.72 | 5.76 | 5.76 | -0.52% | 951,233 |
| Sep 24, 2025 | 5.81 | 5.86 | 5.67 | 5.79 | 5.79 | -1.03% | 1,229,700 |
| Sep 23, 2025 | 5.61 | 6.00 | 5.60 | 5.85 | 5.85 | 5.41% | 1,720,178 |
| Sep 22, 2025 | 5.46 | 5.64 | 5.46 | 5.55 | 5.55 | 0.54% | 1,039,300 |
| Sep 19, 2025 | 5.52 | 5.60 | 5.42 | 5.52 | 5.52 | 0.18% | 2,624,900 |
| Sep 18, 2025 | 5.59 | 5.63 | 5.39 | 5.51 | 5.51 | -0.36% | 1,001,400 |
| Sep 17, 2025 | 5.60 | 5.72 | 5.52 | 5.53 | 5.53 | -1.25% | 1,095,431 |
| Sep 16, 2025 | 5.59 | 5.65 | 5.52 | 5.60 | 5.60 | 0.36% | 907,728 |
| Sep 15, 2025 | 5.82 | 5.83 | 5.55 | 5.58 | 5.58 | -4.78% | 928,400 |
| Sep 12, 2025 | 5.80 | 5.93 | 5.69 | 5.86 | 5.78 | -0.17% | 1,327,608 |
| Sep 11, 2025 | 5.69 | 5.88 | 5.59 | 5.87 | 5.79 | 3.53% | 1,220,477 |
| Sep 10, 2025 | 5.79 | 5.80 | 5.57 | 5.67 | 5.59 | -3.08% | 1,354,100 |
| Sep 9, 2025 | 6.21 | 6.22 | 5.81 | 5.85 | 5.77 | -5.80% | 1,289,096 |
| Sep 8, 2025 | 6.17 | 6.24 | 6.04 | 6.21 | 6.13 | 1.47% | 1,017,000 |
| Sep 5, 2025 | 6.09 | 6.29 | 6.04 | 6.12 | 6.04 | 0.16% | 778,200 |
| Sep 4, 2025 | 5.99 | 6.12 | 5.92 | 6.11 | 6.03 | 2.17% | 1,013,000 |
| Sep 3, 2025 | 5.82 | 5.99 | 5.80 | 5.98 | 5.90 | 2.40% | 877,714 |
| Sep 2, 2025 | 6.02 | 6.18 | 5.84 | 5.84 | 5.76 | -4.73% | 1,098,100 |
| Aug 29, 2025 | 6.06 | 6.17 | 6.00 | 6.13 | 6.05 | 0.66% | 873,849 |