2m 2m 2m 2m 2m 2m 2m
Gray Media (GTN)
NYSE
$4.50-$0.04 (-0.95%)
Price as of Oct 02, 2026 7:46 PM EDT- $422.7MMarket Cap
- -14.07%1-Year Change
- BroadcastingIndustry
Gray Media (GTN)
$4.50-$0.04 (-0.95%)
- 1 Month-6.39%Low Price$4.44High Price$4.87
- 3 Months+12.29%Low Price$3.71High Price$5.28
- 1 Year-14.07%Low Price$3.52High Price$5.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.63 | 4.64 | 4.47 | 4.54 | +0.67% | 1,223,979 |
10/01/2026 | 4.53 | 4.56 | 4.43 | 4.51 | +0.22% | 1,083,371 |
09/30/2026 | 4.54 | 4.61 | 4.48 | 4.50 | -0.22% | 1,440,761 |
09/29/2026 | 4.59 | 4.65 | 4.51 | 4.51 | -1.74% | 735,568 |
09/28/2026 | 4.65 | 4.79 | 4.57 | 4.59 | +0.22% | 936,280 |
09/25/2026 | 4.52 | 4.61 | 4.50 | 4.58 | +0.22% | 975,593 |
09/24/2026 | 4.55 | 4.64 | 4.52 | 4.57 | -0.22% | 994,039 |
09/23/2026 | 4.58 | 4.64 | 4.50 | 4.58 | -1.51% | 772,393 |
09/22/2026 | 4.71 | 4.73 | 4.58 | 4.65 | +0.65% | 969,136 |
09/21/2026 | 4.50 | 4.80 | 4.50 | 4.62 | +4.05% | 1,275,928 |
09/18/2026 | 4.62 | 4.68 | 4.44 | 4.44 | -4.10% | 2,092,835 |
09/17/2026 | 4.85 | 4.85 | 4.63 | 4.63 | -2.73% | 715,058 |
09/16/2026 | 4.84 | 4.84 | 4.65 | 4.76 | -0.42% | 742,698 |
09/15/2026 | 4.79 | 4.83 | 4.69 | 4.78 | -1.24% | 1,159,603 |
09/15/2026 |
$0.08 Dividend | |||||
09/14/2026 | 4.88 | 4.92 | 4.81 | 4.84 | +1.44% | 810,624 |
09/11/2026 | 4.81 | 4.91 | 4.74 | 4.77 | -0.41% | 913,437 |
09/10/2026 | 4.71 | 4.81 | 4.65 | 4.79 | +2.10% | 605,700 |
09/09/2026 | 4.70 | 4.71 | 4.58 | 4.69 | 0.00% | 1,065,694 |
09/08/2026 | 4.82 | 4.97 | 4.69 | 4.69 | -3.64% | 1,034,809 |
09/04/2026 | 4.88 | 4.89 | 4.80 | 4.87 | -0.60% | 545,930 |
09/03/2026 | 4.95 | 5.05 | 4.85 | 4.90 | +1.01% | 671,480 |
09/02/2026 | 4.66 | 4.92 | 4.66 | 4.85 | +4.01% | 1,034,799 |
09/01/2026 | 4.78 | 4.86 | 4.63 | 4.66 | -2.87% | 1,178,614 |
08/31/2026 | 4.77 | 4.83 | 4.66 | 4.80 | +1.04% | 1,320,972 |
08/28/2026 | 4.71 | 4.81 | 4.69 | 4.75 | +0.84% | 1,008,440 |
08/27/2026 | 4.77 | 4.81 | 4.67 | 4.71 | -2.64% | 769,569 |
08/26/2026 | 4.90 | 4.91 | 4.78 | 4.84 | -1.99% | 507,340 |
08/25/2026 | 4.79 | 4.97 | 4.75 | 4.94 | +2.03% | 627,969 |
08/24/2026 | 4.95 | 4.96 | 4.84 | 4.84 | -0.40% | 583,946 |
08/21/2026 | 4.82 | 4.95 | 4.75 | 4.86 | +0.61% | 1,520,722 |
08/20/2026 | 4.84 | 4.90 | 4.72 | 4.83 | -1.80% | 742,820 |
08/19/2026 | 4.81 | 5.02 | 4.81 | 4.92 | +2.88% | 1,186,237 |
08/18/2026 | 4.97 | 5.07 | 4.78 | 4.78 | -2.41% | 1,251,338 |
08/17/2026 | 5.08 | 5.12 | 4.87 | 4.90 | -4.60% | 985,150 |
08/14/2026 | 4.94 | 5.21 | 4.94 | 5.14 | +3.37% | 1,020,563 |
08/13/2026 | 4.86 | 4.99 | 4.84 | 4.97 | +4.34% | 875,962 |
08/12/2026 | 4.75 | 4.81 | 4.62 | 4.76 | +1.68% | 799,354 |
08/11/2026 | 4.88 | 4.88 | 4.68 | 4.68 | -4.42% | 1,297,410 |
08/10/2026 | 5.26 | 5.28 | 4.80 | 4.90 | -7.26% | 1,909,286 |
08/07/2026 | 4.67 | 5.38 | 4.67 | 5.28 | +25.47% | 4,324,507 |
08/06/2026 | 4.28 | 4.50 | 4.20 | 4.21 | -1.61% | 1,632,552 |
08/05/2026 | 4.23 | 4.29 | 4.17 | 4.28 | +1.40% | 1,213,875 |
08/04/2026 | 4.14 | 4.24 | 4.12 | 4.22 | +1.66% | 1,168,411 |
08/03/2026 | 4.05 | 4.25 | 4.04 | 4.15 | +4.46% | 1,681,789 |
07/31/2026 | 3.98 | 4.00 | 3.90 | 3.97 | -0.49% | 724,015 |
07/30/2026 | 4.18 | 4.18 | 3.88 | 3.99 | -4.47% | 1,180,283 |
07/29/2026 | 4.16 | 4.27 | 4.12 | 4.18 | +1.43% | 1,122,609 |
07/28/2026 | 4.00 | 4.16 | 4.00 | 4.12 | +5.28% | 1,261,001 |
07/27/2026 | 3.95 | 4.01 | 3.90 | 3.92 | +0.51% | 785,330 |
07/24/2026 | 3.82 | 3.99 | 3.81 | 3.90 | +1.80% | 868,551 |
07/23/2026 | 3.85 | 3.92 | 3.70 | 3.83 | -2.75% | 1,198,040 |
07/22/2026 | 4.07 | 4.07 | 3.84 | 3.93 | -2.20% | 729,836 |
07/21/2026 | 4.02 | 4.08 | 3.95 | 4.02 | 0.00% | 1,109,122 |
07/20/2026 | 3.88 | 4.10 | 3.85 | 4.02 | +3.28% | 1,419,704 |
07/17/2026 | 3.99 | 4.09 | 3.85 | 3.90 | -1.98% | 847,597 |
07/16/2026 | 4.05 | 4.06 | 3.93 | 3.97 | -0.49% | 1,489,125 |
07/15/2026 | 3.75 | 4.17 | 3.75 | 3.99 | +6.56% | 1,585,561 |
07/14/2026 | 3.80 | 3.85 | 3.74 | 3.75 | -2.31% | 653,444 |
07/13/2026 | 3.76 | 3.90 | 3.76 | 3.84 | +3.17% | 1,030,593 |
07/10/2026 | 3.77 | 3.77 | 3.67 | 3.72 | +0.27% | 501,786 |
07/09/2026 | 3.67 | 3.79 | 3.62 | 3.71 | 0.00% | 1,076,599 |
07/08/2026 | 3.80 | 3.80 | 3.64 | 3.71 | -3.33% | 1,369,024 |
07/07/2026 | 4.02 | 4.08 | 3.84 | 3.84 | -2.74% | 1,263,505 |
07/06/2026 | 4.01 | 4.05 | 3.90 | 3.94 | -2.43% | 1,200,010 |
07/02/2026 | 3.97 | 4.07 | 3.87 | 4.04 | +3.01% | 2,304,757 |
07/01/2026 | 3.93 | 4.25 | 3.92 | 3.93 | +0.50% | 1,952,633 |
06/30/2026 | 3.81 | 4.02 | 3.76 | 3.91 | +1.02% | 1,157,930 |
06/29/2026 | 3.75 | 3.90 | 3.69 | 3.87 | +3.42% | 1,223,840 |
06/26/2026 | 3.53 | 3.79 | 3.49 | 3.74 | +6.15% | 2,489,908 |
06/25/2026 | 3.85 | 3.88 | 3.51 | 3.52 | -9.37% | 1,396,996 |
06/24/2026 | 3.85 | 4.01 | 3.82 | 3.89 | +0.51% | 795,653 |
06/23/2026 | 3.77 | 3.87 | 3.75 | 3.87 | +2.34% | 962,056 |
06/22/2026 | 3.77 | 3.83 | 3.75 | 3.78 | +1.32% | 1,001,212 |
06/18/2026 | 3.61 | 3.83 | 3.61 | 3.73 | +1.61% | 3,517,613 |
06/17/2026 | 3.82 | 3.93 | 3.67 | 3.67 | -4.36% | 1,851,867 |
06/16/2026 | 3.74 | 3.86 | 3.74 | 3.84 | +2.63% | 1,449,693 |
06/15/2026 | 3.87 | 3.93 | 3.71 | 3.74 | -1.04% | 1,784,377 |
06/15/2026 |
$0.08 Dividend | |||||
06/12/2026 | 3.89 | 3.92 | 3.71 | 3.78 | -3.45% | 1,696,054 |
06/11/2026 | 3.89 | 3.98 | 3.85 | 3.91 | +0.50% | 880,034 |
06/10/2026 | 3.95 | 3.98 | 3.87 | 3.89 | -0.74% | 1,361,904 |
06/09/2026 | 3.91 | 4.00 | 3.88 | 3.92 | +2.01% | 926,565 |
06/08/2026 | 3.85 | 3.88 | 3.80 | 3.85 | -0.50% | 969,174 |
06/05/2026 | 3.88 | 3.92 | 3.81 | 3.86 | -0.50% | 829,662 |
06/04/2026 | 3.80 | 3.97 | 3.79 | 3.88 | +4.68% | 1,216,199 |
06/03/2026 | 3.84 | 3.86 | 3.68 | 3.71 | -4.23% | 1,372,754 |
06/02/2026 | 3.88 | 3.93 | 3.80 | 3.87 | -1.23% | 1,177,040 |
06/01/2026 | 3.84 | 3.98 | 3.82 | 3.92 | +1.50% | 1,259,876 |
05/29/2026 | 4.00 | 4.01 | 3.81 | 3.86 | -3.84% | 1,390,507 |
05/28/2026 | 4.00 | 4.05 | 3.95 | 4.02 | +0.97% | 785,065 |
05/27/2026 | 3.99 | 4.11 | 3.96 | 3.98 | +1.47% | 779,471 |
05/26/2026 | 3.98 | 4.05 | 3.82 | 3.92 | 0.00% | 1,264,155 |
05/22/2026 | 3.92 | 4.04 | 3.91 | 3.92 | -1.45% | 976,768 |
05/21/2026 | 3.79 | 4.01 | 3.74 | 3.98 | +4.03% | 1,545,350 |
05/20/2026 | 3.84 | 3.87 | 3.71 | 3.83 | +1.79% | 1,797,572 |
05/19/2026 | 4.04 | 4.07 | 3.71 | 3.76 | -7.36% | 1,941,125 |
05/18/2026 | 3.95 | 4.19 | 3.95 | 4.06 | +1.45% | 1,356,826 |
05/15/2026 | 4.00 | 4.08 | 3.92 | 4.00 | -0.48% | 1,685,774 |
05/14/2026 | 4.02 | 4.17 | 4.00 | 4.02 | +0.24% | 1,670,055 |