Gray Media, Inc. Common Stock (GTN)
3.6400
-0.2700 (-6.91%)
NYSE · Last Trade: Apr 4th, 7:49 PM EDT
Historical Prices For Gray Media, Inc. Common Stock (GTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.79 | 3.82 | 3.52 | 3.64 | 1,818,553 | 3.64 |
| 4/03/2025 | 4.07 | 4.15 | 3.91 | 3.91 | 1,468,684 | 3.91 |
| 4/02/2025 | 4.25 | 4.40 | 4.17 | 4.36 | 1,283,531 | 4.36 |
| 4/01/2025 | 4.30 | 4.45 | 4.12 | 4.32 | 1,583,234 | 4.32 |
| 3/31/2025 | 4.22 | 4.39 | 4.17 | 4.32 | 1,284,776 | 4.32 |
| 3/28/2025 | 4.40 | 4.43 | 4.19 | 4.31 | 1,704,575 | 4.31 |
| 3/27/2025 | 4.67 | 4.70 | 4.40 | 4.41 | 1,389,790 | 4.41 |
| 3/26/2025 | 4.84 | 4.89 | 4.65 | 4.69 | 1,213,531 | 4.69 |
| 3/25/2025 | 4.85 | 4.95 | 4.72 | 4.81 | 1,279,497 | 4.81 |
| 3/24/2025 | 5.00 | 5.05 | 4.72 | 4.82 | 1,998,948 | 4.82 |
| 3/21/2025 | 5.14 | 5.18 | 4.96 | 4.97 | 5,312,492 | 4.97 |
| 3/20/2025 | 5.08 | 5.29 | 5.02 | 5.19 | 2,534,188 | 5.19 |
| 3/19/2025 | 4.90 | 5.16 | 4.88 | 5.12 | 2,179,746 | 5.12 |
| 3/18/2025 | 4.70 | 4.99 | 4.65 | 4.93 | 2,001,349 | 4.93 |
| 3/17/2025 | 4.38 | 4.72 | 4.35 | 4.67 | 2,012,013 | 4.67 |
| 3/14/2025 | 4.21 | 4.38 | 4.19 | 4.34 | 1,709,194 | 4.34 |
| 3/13/2025 | 4.07 | 4.48 | 4.07 | 4.21 | 2,763,589 | 4.13 |
| 3/12/2025 | 3.92 | 4.11 | 3.88 | 4.11 | 1,781,797 | 4.03 |
| 3/11/2025 | 3.81 | 3.92 | 3.71 | 3.87 | 1,798,035 | 3.80 |
| 3/10/2025 | 3.69 | 3.91 | 3.68 | 3.80 | 1,590,888 | 3.73 |
| 3/07/2025 | 3.61 | 3.86 | 3.51 | 3.74 | 1,879,098 | 3.67 |
| 3/06/2025 | 3.45 | 3.68 | 3.45 | 3.62 | 1,111,884 | 3.55 |
| 3/05/2025 | 3.57 | 3.63 | 3.40 | 3.49 | 1,434,737 | 3.42 |
| 3/04/2025 | 3.63 | 3.67 | 3.53 | 3.54 | 1,486,865 | 3.47 |
| 3/03/2025 | 3.90 | 4.02 | 3.67 | 3.69 | 1,960,421 | 3.62 |
| 2/28/2025 | 3.85 | 3.93 | 3.68 | 3.76 | 4,252,661 | 3.69 |
| 2/27/2025 | 4.09 | 4.32 | 3.81 | 3.89 | 2,844,925 | 3.82 |
| 2/26/2025 | 4.05 | 4.05 | 3.81 | 3.87 | 1,242,827 | 3.80 |
| 2/25/2025 | 4.10 | 4.12 | 3.90 | 4.03 | 1,300,962 | 3.95 |
| 2/24/2025 | 3.86 | 4.17 | 3.83 | 4.07 | 2,581,294 | 3.99 |
| 2/21/2025 | 4.09 | 4.10 | 3.80 | 3.80 | 1,368,371 | 3.73 |
| 2/20/2025 | 4.07 | 4.12 | 3.99 | 4.00 | 1,462,847 | 3.92 |
| 2/19/2025 | 3.95 | 4.15 | 3.92 | 4.10 | 1,726,798 | 4.02 |
| 2/18/2025 | 3.98 | 3.99 | 3.79 | 3.94 | 1,093,901 | 3.87 |
| 2/14/2025 | 3.89 | 4.05 | 3.89 | 3.94 | 1,066,167 | 3.87 |
| 2/13/2025 | 3.91 | 3.96 | 3.80 | 3.85 | 1,069,370 | 3.78 |
| 2/12/2025 | 4.20 | 4.21 | 3.92 | 3.93 | 1,010,200 | 3.86 |
| 2/11/2025 | 4.01 | 4.32 | 4.01 | 4.27 | 1,543,798 | 4.19 |
| 2/10/2025 | 3.97 | 4.17 | 3.94 | 4.05 | 898,857 | 3.97 |
| 2/07/2025 | 4.11 | 4.11 | 3.93 | 3.93 | 1,486,745 | 3.86 |
| 2/06/2025 | 4.20 | 4.23 | 4.04 | 4.08 | 1,365,413 | 4.00 |
| 2/05/2025 | 4.04 | 4.21 | 3.92 | 4.21 | 812,523 | 4.13 |
| 2/04/2025 | 3.69 | 4.05 | 3.67 | 4.04 | 1,901,569 | 3.96 |
| 2/03/2025 | 3.65 | 3.84 | 3.55 | 3.70 | 869,666 | 3.63 |
| 1/31/2025 | 3.70 | 3.81 | 3.66 | 3.74 | 1,026,971 | 3.67 |
| 1/30/2025 | 3.54 | 3.77 | 3.48 | 3.70 | 1,407,394 | 3.63 |
| 1/29/2025 | 3.59 | 3.64 | 3.42 | 3.50 | 1,255,212 | 3.43 |
| 1/28/2025 | 3.78 | 3.81 | 3.56 | 3.58 | 1,329,529 | 3.51 |
| 1/27/2025 | 3.73 | 3.83 | 3.65 | 3.75 | 1,082,985 | 3.68 |
| 1/24/2025 | 3.54 | 3.85 | 3.52 | 3.73 | 1,495,821 | 3.66 |
| 1/23/2025 | 3.43 | 3.56 | 3.40 | 3.54 | 1,045,061 | 3.47 |
| 1/22/2025 | 3.28 | 3.51 | 3.21 | 3.44 | 1,137,887 | 3.37 |
| 1/21/2025 | 3.35 | 3.37 | 3.23 | 3.28 | 799,298 | 3.22 |
| 1/17/2025 | 3.24 | 3.35 | 3.20 | 3.32 | 806,344 | 3.26 |
| 1/16/2025 | 3.36 | 3.40 | 3.21 | 3.21 | 677,702 | 3.15 |
| 1/15/2025 | 3.45 | 3.48 | 3.31 | 3.39 | 837,481 | 3.33 |
| 1/14/2025 | 3.31 | 3.38 | 3.24 | 3.31 | 1,068,331 | 3.25 |
| 1/13/2025 | 3.36 | 3.41 | 3.24 | 3.27 | 1,075,493 | 3.21 |
| 1/10/2025 | 3.48 | 3.50 | 3.32 | 3.39 | 1,029,539 | 3.33 |
| 1/08/2025 | 3.60 | 3.63 | 3.47 | 3.54 | 801,927 | 3.47 |
| 1/07/2025 | 3.74 | 3.78 | 3.58 | 3.66 | 1,487,730 | 3.59 |
| 1/06/2025 | 3.44 | 3.79 | 3.44 | 3.71 | 1,505,934 | 3.64 |