2m 2m 2m 2m 2m 2m 2m
Gray Media -A (GTN.A)
NYSE
$5.72-$0.33 (-5.45%)
Price as of Oct 23, 2026 4:10 PM EDT- $59.7MMarket Cap
- -36.96%1-Year Change
- BroadcastingIndustry
Gray Media -A (GTN.A)
$5.72-$0.33 (-5.45%)
- 1 Month+25.00%Low Price$4.71High Price$6.90
- 3 Months-8.04%Low Price$4.71High Price$6.91
- 1 Year-36.96%Low Price$4.71High Price$13.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.60 | 6.05 | 5.53 | 6.05 | +0.17% | 1,743 |
10/22/2026 | 7.18 | 7.18 | 6.04 | 6.04 | -12.46% | 4,079 |
10/21/2026 | 5.80 | 7.09 | 5.76 | 6.90 | +7.81% | 13,581 |
10/20/2026 | 6.40 | 6.40 | 6.40 | 6.40 | +8.47% | 380 |
10/19/2026 | 5.90 | 5.90 | 5.90 | 5.90 | +2.08% | 386 |
10/16/2026 | 5.85 | 5.85 | 5.50 | 5.78 | +3.58% | 1,901 |
10/15/2026 | 5.33 | 5.58 | 5.33 | 5.58 | +6.29% | 647 |
10/14/2026 | 5.38 | 5.81 | 4.82 | 5.25 | -2.05% | 4,705 |
10/13/2026 | 5.23 | 6.40 | 5.19 | 5.36 | +7.63% | 23,590 |
10/12/2026 | 4.64 | 4.98 | 4.57 | 4.98 | -0.99% | 3,983 |
10/08/2026 | 5.06 | 5.42 | 5.03 | 5.03 | -3.64% | 2,303 |
10/07/2026 | 5.20 | 5.28 | 4.82 | 5.22 | -0.19% | 3,427 |
10/06/2026 | 5.23 | 5.23 | 5.23 | 5.23 | +5.87% | 883 |
10/05/2026 | 4.98 | 5.30 | 4.75 | 4.94 | -5.00% | 2,185 |
10/02/2026 | 5.75 | 5.79 | 4.71 | 5.20 | -1.05% | 3,229 |
10/01/2026 | 5.39 | 5.50 | 5.12 | 5.26 | +11.57% | 5,448 |
09/30/2026 | 4.71 | 4.71 | 4.71 | 4.71 | -5.04% | 1,375 |
09/28/2026 | 5.21 | 5.21 | 4.86 | 4.96 | -7.12% | 1,472 |
09/25/2026 | 5.34 | 5.34 | 5.34 | 5.34 | -2.00% | 259 |
09/24/2026 | 5.17 | 5.56 | 4.87 | 5.45 | +12.58% | 4,982 |
09/23/2026 | 4.84 | 4.84 | 4.84 | 4.84 | -6.92% | 396 |
09/22/2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | 363 |
09/21/2026 | 5.11 | 5.24 | 5.11 | 5.24 | +2.75% | 1,488 |
09/18/2026 | 5.10 | 5.10 | 5.10 | 5.10 | -11.46% | 28,424 |
09/15/2026 |
$0.08 Dividend | |||||
09/14/2026 | 5.24 | 5.76 | 5.24 | 5.76 | +0.52% | 3,218 |
09/11/2026 | 5.73 | 5.73 | 5.73 | 5.73 | -2.68% | 237 |
09/03/2026 | 6.07 | 6.07 | 5.89 | 5.89 | +1.36% | 908 |
09/02/2026 | 5.84 | 5.84 | 5.42 | 5.81 | -0.17% | 1,068 |
09/01/2026 | 5.42 | 5.82 | 5.42 | 5.82 | +1.55% | 2,617 |
08/31/2026 | 6.32 | 6.32 | 5.73 | 5.73 | -3.81% | 1,178 |
08/28/2026 | 6.23 | 6.23 | 5.96 | 5.96 | -9.17% | 1,922 |
08/27/2026 | 6.68 | 6.68 | 6.12 | 6.56 | -5.14% | 5,605 |
08/26/2026 | 5.67 | 8.02 | 5.67 | 6.91 | +21.07% | 28,984 |
08/25/2026 | 6.18 | 6.18 | 5.71 | 5.71 | -5.70% | 1,144 |
08/24/2026 | 6.78 | 6.80 | 6.06 | 6.06 | +8.87% | 4,759 |
08/20/2026 | 5.56 | 5.56 | 5.56 | 5.56 | +1.08% | 1,051 |
08/19/2026 | 5.50 | 5.50 | 5.50 | 5.50 | -4.29% | 262 |
08/17/2026 | 5.75 | 5.75 | 5.75 | 5.75 | -1.85% | 482 |
08/12/2026 | 5.86 | 5.86 | 5.86 | 5.86 | +2.41% | 189 |
08/10/2026 | 5.92 | 6.03 | 5.72 | 5.72 | -1.36% | 4,450 |
08/07/2026 | 6.07 | 6.59 | 5.42 | 5.80 | -11.04% | 9,277 |
08/07/2026 |
$0.21 Earnings | |||||
08/05/2026 | 6.52 | 6.52 | 6.52 | 6.52 | 0.00% | 551 |
08/04/2026 | 6.66 | 6.66 | 6.52 | 6.52 | -2.79% | 829 |
08/03/2026 | 6.51 | 7.00 | 6.51 | 6.71 | 0.00% | 3,176 |
07/30/2026 | 6.43 | 6.96 | 6.43 | 6.71 | 0.00% | 1,848 |
07/29/2026 | 6.72 | 6.72 | 6.71 | 6.71 | +4.29% | 752 |
07/28/2026 | 6.43 | 6.43 | 6.43 | 6.43 | -2.69% | 778 |
07/27/2026 | 6.43 | 6.61 | 6.43 | 6.61 | -2.90% | 866 |
07/24/2026 | 6.81 | 6.81 | 6.81 | 6.81 | +3.45% | 424 |
07/22/2026 | 7.11 | 7.11 | 6.58 | 6.58 | -9.86% | 1,997 |
07/21/2026 | 7.30 | 7.30 | 7.30 | 7.30 | -12.43% | 959 |
07/20/2026 | 8.04 | 8.50 | 7.98 | 8.33 | +13.58% | 3,695 |
07/15/2026 | 7.34 | 7.34 | 7.34 | 7.34 | -0.53% | 368 |
07/14/2026 | 7.38 | 7.38 | 7.38 | 7.38 | -1.32% | 933 |
07/13/2026 | 6.91 | 7.48 | 6.91 | 7.48 | +6.61% | 892 |
07/10/2026 | 7.01 | 7.01 | 7.01 | 7.01 | -5.20% | 593 |
07/06/2026 | 7.40 | 7.40 | 7.40 | 7.40 | +5.93% | 476 |
07/01/2026 | 7.10 | 7.44 | 6.98 | 6.98 | +1.14% | 7,263 |
06/30/2026 | 6.90 | 6.90 | 6.90 | 6.90 | +0.57% | 1,055 |
06/29/2026 | 7.57 | 7.89 | 6.86 | 6.86 | +0.72% | 6,031 |
06/26/2026 | 7.42 | 7.42 | 6.82 | 6.82 | -11.41% | 1,196 |
06/25/2026 | 6.95 | 8.28 | 6.95 | 7.69 | +11.43% | 4,979 |
06/24/2026 | 7.31 | 9.16 | 6.90 | 6.90 | -14.63% | 13,444 |
06/23/2026 | 8.09 | 8.09 | 8.09 | 8.09 | +8.18% | 368 |
06/22/2026 | 7.48 | 7.48 | 7.48 | 7.48 | +9.86% | 762 |
06/18/2026 | 7.69 | 7.69 | 6.81 | 6.81 | -15.54% | 4,548 |
06/17/2026 | 8.28 | 8.28 | 8.06 | 8.06 | +1.74% | 956 |
06/15/2026 | 7.96 | 7.96 | 7.92 | 7.92 | -3.49% | 692 |
06/15/2026 |
$0.08 Dividend | |||||
06/12/2026 | 7.76 | 8.21 | 7.76 | 8.21 | +0.12% | 2,632 |
06/11/2026 | 7.41 | 8.49 | 7.41 | 8.20 | +6.20% | 4,357 |
06/10/2026 | 7.82 | 7.82 | 7.72 | 7.72 | -6.95% | 1,266 |
06/09/2026 | 7.74 | 8.29 | 7.74 | 8.29 | +4.69% | 730 |
06/08/2026 | 7.82 | 7.92 | 7.82 | 7.92 | +2.53% | 1,959 |
06/05/2026 | 7.73 | 7.73 | 7.73 | 7.73 | +9.86% | 373 |
06/04/2026 | 8.21 | 8.21 | 7.03 | 7.03 | -10.22% | 2,997 |
06/03/2026 | 8.25 | 8.25 | 7.83 | 7.83 | -4.18% | 1,088 |
06/02/2026 | 8.67 | 8.67 | 8.01 | 8.18 | -1.53% | 1,046 |
06/01/2026 | 7.40 | 9.09 | 7.40 | 8.30 | +23.91% | 10,629 |
05/29/2026 | 7.25 | 7.25 | 6.70 | 6.70 | -10.79% | 1,834 |
05/28/2026 | 7.51 | 7.51 | 7.51 | 7.51 | -2.66% | 540 |
05/27/2026 | 7.74 | 7.74 | 7.72 | 7.72 | -4.24% | 3,153 |
05/26/2026 | 8.42 | 8.55 | 7.33 | 8.06 | -1.32% | 16,753 |
05/22/2026 | 8.50 | 8.81 | 7.62 | 8.17 | -2.22% | 10,050 |
05/21/2026 | 9.28 | 9.62 | 8.35 | 8.35 | -9.91% | 16,403 |
05/20/2026 | 7.53 | 10.01 | 7.53 | 9.27 | +14.75% | 23,334 |
05/19/2026 | 9.89 | 9.92 | 7.33 | 8.08 | -21.46% | 57,187 |
05/18/2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.28% | 648 |
05/15/2026 | 10.26 | 10.26 | 10.26 | 10.26 | +0.0010% | 761 |
05/14/2026 | 10.56 | 10.56 | 10.26 | 10.26 | -0.10% | 810 |
05/12/2026 | 10.27 | 10.27 | 10.27 | 10.27 | -8.85% | 964 |
05/11/2026 | 11.09 | 11.29 | 11.09 | 11.26 | +0.26% | 669 |
05/08/2026 | 11.23 | 11.23 | 11.23 | 11.23 | +1.77% | 493 |
05/07/2026 | 10.31 | 11.87 | 10.31 | 11.04 | +0.89% | 5,823 |
05/07/2026 |
-$0.34 Earnings | |||||
05/06/2026 | 11.78 | 11.82 | 10.89 | 10.94 | -5.88% | 6,139 |
05/05/2026 | 10.93 | 11.96 | 10.89 | 11.63 | +13.12% | 3,568 |
05/04/2026 | 10.28 | 10.28 | 10.28 | 10.28 | -1.68% | 2,757 |