2m 2m 2m 2m 2m 2m 2m
Gray Media (GTN)
NYSE
$3.78-$0.12 (-3.08%)
Price as of Jul 14, 2026 6:10 PM EDT- $362.2MMarket Cap
- -25.99%1-Year Change
- BroadcastingIndustry
Gray Media (GTN)
$3.78-$0.12 (-3.08%)
- 1 Month+1.56%Low Price$3.58High Price$4.11
- 3 Months-24.17%Low Price$3.58High Price$6.20
- 1 Year-25.99%Low Price$3.58High Price$6.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 3.82 | 3.96 | 3.82 | 3.90 | +3.17% | 1,030,593 |
07/10/2026 | 3.83 | 3.83 | 3.74 | 3.78 | +0.27% | 501,786 |
07/09/2026 | 3.73 | 3.86 | 3.68 | 3.77 | 0.00% | 1,076,599 |
07/08/2026 | 3.86 | 3.86 | 3.70 | 3.77 | -3.33% | 1,369,024 |
07/07/2026 | 4.09 | 4.15 | 3.90 | 3.90 | -2.74% | 1,263,505 |
07/06/2026 | 4.08 | 4.12 | 3.97 | 4.01 | -2.43% | 1,200,010 |
07/02/2026 | 4.04 | 4.14 | 3.93 | 4.11 | +3.01% | 2,304,757 |
07/01/2026 | 3.99 | 4.33 | 3.98 | 3.99 | +0.50% | 1,952,633 |
06/30/2026 | 3.87 | 4.09 | 3.82 | 3.97 | +1.02% | 1,157,930 |
06/29/2026 | 3.81 | 3.97 | 3.75 | 3.93 | +3.42% | 1,223,840 |
06/26/2026 | 3.59 | 3.86 | 3.55 | 3.80 | +6.15% | 2,489,908 |
06/25/2026 | 3.91 | 3.94 | 3.57 | 3.58 | -9.37% | 1,396,996 |
06/24/2026 | 3.91 | 4.08 | 3.88 | 3.95 | +0.51% | 795,653 |
06/23/2026 | 3.83 | 3.93 | 3.82 | 3.93 | +2.34% | 962,056 |
06/22/2026 | 3.83 | 3.89 | 3.81 | 3.84 | +1.32% | 1,001,212 |
06/18/2026 | 3.67 | 3.90 | 3.67 | 3.79 | +1.61% | 3,517,613 |
06/17/2026 | 3.88 | 4.00 | 3.73 | 3.73 | -4.36% | 1,851,867 |
06/16/2026 | 3.80 | 3.92 | 3.80 | 3.90 | +2.63% | 1,449,693 |
06/15/2026 | 3.93 | 3.99 | 3.78 | 3.80 | -1.04% | 1,784,377 |
06/15/2026 |
$0.08 Dividend | |||||
06/12/2026 | 3.96 | 3.99 | 3.78 | 3.84 | -3.45% | 1,696,054 |
06/11/2026 | 3.96 | 4.05 | 3.91 | 3.98 | +0.50% | 880,034 |
06/10/2026 | 4.02 | 4.05 | 3.94 | 3.96 | -0.74% | 1,361,904 |
06/09/2026 | 3.98 | 4.07 | 3.94 | 3.99 | +2.01% | 926,565 |
06/08/2026 | 3.92 | 3.94 | 3.86 | 3.91 | -0.50% | 969,174 |
06/05/2026 | 3.95 | 3.99 | 3.87 | 3.93 | -0.50% | 829,662 |
06/04/2026 | 3.86 | 4.04 | 3.85 | 3.95 | +4.68% | 1,216,199 |
06/03/2026 | 3.90 | 3.93 | 3.74 | 3.77 | -4.23% | 1,372,754 |
06/02/2026 | 3.94 | 4.00 | 3.86 | 3.94 | -1.23% | 1,177,040 |
06/01/2026 | 3.90 | 4.05 | 3.88 | 3.99 | +1.50% | 1,259,876 |
05/29/2026 | 4.07 | 4.08 | 3.87 | 3.93 | -3.84% | 1,390,507 |
05/28/2026 | 4.07 | 4.11 | 4.01 | 4.08 | +0.97% | 785,065 |
05/27/2026 | 4.06 | 4.18 | 4.02 | 4.05 | +1.47% | 779,471 |
05/26/2026 | 4.05 | 4.12 | 3.88 | 3.99 | 0.00% | 1,264,155 |
05/22/2026 | 3.99 | 4.10 | 3.98 | 3.99 | -1.45% | 976,768 |
05/21/2026 | 3.85 | 4.08 | 3.80 | 4.05 | +4.03% | 1,545,350 |
05/20/2026 | 3.90 | 3.94 | 3.77 | 3.89 | +1.79% | 1,797,572 |
05/19/2026 | 4.10 | 4.13 | 3.78 | 3.82 | -7.36% | 1,941,125 |
05/18/2026 | 4.02 | 4.26 | 4.02 | 4.12 | +1.45% | 1,356,826 |
05/15/2026 | 4.07 | 4.14 | 3.98 | 4.07 | -0.48% | 1,685,774 |
05/14/2026 | 4.08 | 4.24 | 4.07 | 4.08 | +0.24% | 1,670,055 |
05/13/2026 | 4.28 | 4.28 | 4.06 | 4.08 | -2.80% | 2,084,408 |
05/12/2026 | 4.25 | 4.36 | 4.15 | 4.19 | -2.28% | 2,096,147 |
05/11/2026 | 4.26 | 4.45 | 4.18 | 4.29 | +1.15% | 2,106,577 |
05/08/2026 | 4.41 | 4.50 | 4.24 | 4.24 | -2.04% | 2,093,127 |
05/07/2026 | 4.65 | 4.85 | 4.32 | 4.33 | -20.07% | 3,218,343 |
05/06/2026 | 5.45 | 5.52 | 5.41 | 5.42 | +0.91% | 1,060,052 |
05/05/2026 | 5.40 | 5.42 | 5.23 | 5.37 | -1.08% | 932,876 |
05/04/2026 | 5.52 | 5.52 | 5.27 | 5.43 | -2.12% | 1,101,735 |
05/01/2026 | 5.62 | 5.62 | 5.44 | 5.54 | +0.35% | 721,508 |
04/30/2026 | 5.35 | 5.52 | 5.35 | 5.52 | +1.99% | 742,150 |
04/29/2026 | 5.58 | 5.58 | 5.38 | 5.42 | -3.99% | 750,628 |
04/28/2026 | 5.60 | 5.66 | 5.51 | 5.64 | +1.77% | 708,119 |
04/27/2026 | 5.52 | 5.70 | 5.52 | 5.54 | +1.07% | 737,430 |
04/24/2026 | 5.60 | 5.63 | 5.35 | 5.49 | -1.75% | 1,429,464 |
04/23/2026 | 5.97 | 6.00 | 5.46 | 5.58 | -6.56% | 1,697,045 |
04/22/2026 | 6.09 | 6.11 | 5.90 | 5.98 | -1.61% | 1,173,584 |
04/21/2026 | 6.05 | 6.30 | 6.03 | 6.07 | +0.32% | 1,245,494 |
04/20/2026 | 5.73 | 6.15 | 5.73 | 6.05 | +4.57% | 1,555,210 |
04/17/2026 | 5.71 | 5.86 | 5.66 | 5.79 | +2.96% | 946,511 |
04/16/2026 | 5.54 | 5.65 | 5.48 | 5.62 | +0.88% | 946,597 |
04/15/2026 | 5.47 | 5.67 | 5.46 | 5.57 | +3.27% | 844,523 |
04/14/2026 | 5.13 | 5.41 | 5.13 | 5.40 | +4.95% | 939,023 |
04/13/2026 | 5.16 | 5.18 | 5.06 | 5.14 | -0.38% | 819,527 |
04/10/2026 | 4.87 | 5.17 | 4.87 | 5.16 | +6.25% | 995,310 |
04/09/2026 | 4.69 | 4.86 | 4.64 | 4.86 | +1.02% | 954,084 |
04/08/2026 | 4.89 | 5.01 | 4.74 | 4.81 | +1.24% | 1,121,553 |
04/07/2026 | 4.58 | 4.79 | 4.58 | 4.75 | +2.32% | 1,281,565 |
04/06/2026 | 4.38 | 4.65 | 4.38 | 4.64 | +5.57% | 1,433,473 |
04/02/2026 | 4.23 | 4.50 | 4.18 | 4.40 | +2.05% | 1,134,250 |
04/01/2026 | 4.27 | 4.38 | 4.23 | 4.31 | +1.38% | 1,503,289 |
03/31/2026 | 4.44 | 4.48 | 4.06 | 4.25 | -2.03% | 2,151,586 |
03/30/2026 | 4.56 | 4.56 | 4.28 | 4.34 | -3.28% | 1,212,222 |
03/27/2026 | 4.48 | 4.54 | 4.38 | 4.49 | -1.29% | 995,956 |
03/26/2026 | 4.51 | 4.63 | 4.50 | 4.55 | -0.64% | 870,948 |
03/25/2026 | 4.77 | 4.80 | 4.45 | 4.57 | -2.91% | 918,395 |
03/24/2026 | 4.62 | 4.86 | 4.62 | 4.71 | -0.21% | 1,210,624 |
03/23/2026 | 4.62 | 4.84 | 4.54 | 4.72 | +6.40% | 1,213,674 |
03/20/2026 | 4.38 | 4.53 | 4.33 | 4.44 | +3.19% | 3,445,828 |
03/19/2026 | 4.31 | 4.38 | 4.22 | 4.30 | -0.90% | 998,278 |
03/18/2026 | 4.54 | 4.55 | 4.32 | 4.34 | -5.14% | 946,207 |
03/17/2026 | 4.58 | 4.70 | 4.56 | 4.57 | +1.08% | 833,551 |
03/16/2026 | 4.58 | 4.61 | 4.48 | 4.53 | -0.22% | 1,163,857 |
03/13/2026 | 4.72 | 4.77 | 4.47 | 4.54 | -2.73% | 1,451,622 |
03/13/2026 |
$0.08 Dividend | |||||
03/12/2026 | 4.74 | 4.78 | 4.62 | 4.66 | -3.59% | 1,385,440 |
03/11/2026 | 5.13 | 5.13 | 4.76 | 4.84 | -4.38% | 2,481,440 |
03/10/2026 | 5.00 | 5.19 | 4.86 | 5.06 | +1.35% | 1,503,954 |
03/09/2026 | 5.12 | 5.19 | 4.78 | 4.99 | -3.90% | 1,822,649 |
03/06/2026 | 5.14 | 5.26 | 4.99 | 5.19 | -1.46% | 1,132,333 |
03/05/2026 | 5.40 | 5.40 | 5.12 | 5.27 | -3.36% | 1,724,996 |
03/04/2026 | 5.12 | 5.47 | 4.93 | 5.45 | +8.22% | 2,099,621 |
03/03/2026 | 5.04 | 5.17 | 4.93 | 5.04 | -0.76% | 1,679,292 |
03/02/2026 | 4.94 | 5.24 | 4.87 | 5.08 | +1.54% | 1,579,165 |
02/27/2026 | 5.66 | 5.66 | 4.72 | 5.00 | -11.73% | 3,526,650 |
02/26/2026 | 4.80 | 5.75 | 4.63 | 5.66 | +23.79% | 3,527,565 |
02/26/2026 |
-$0.24 Earnings | |||||
02/25/2026 | 4.54 | 4.60 | 4.36 | 4.58 | +1.28% | 1,396,998 |
02/24/2026 | 4.52 | 4.64 | 4.49 | 4.52 | 0.00% | 1,012,517 |
02/23/2026 | 4.63 | 4.71 | 4.41 | 4.52 | -3.70% | 1,265,202 |