Gray Media, Inc. (GTN-A) NYSE

11.50

-0.4(-3.36%)

Updated at April 02 03:50PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.5	11.5	11.5	11.5	11.5	782
April 01, 2026	11.94	11.9	11.9	11.97	11.89	2,062
March 31, 2026	12.62	12.41	12.41	12.7	12.41	1,943
March 30, 2026	12.65	12.63	12.63	13.1	12.63	1,417
March 27, 2026	13.74	12.51	12.51	15.11	12.51	7,725
March 26, 2026	12.96	12.72	12.72	15.1	12.41	19,081
March 25, 2026	12.47	13.81	13.81	14.17	12.47	7,436
March 24, 2026	12.52	12.22	12.22	12.52	11.34	49
March 23, 2026	11.9	12.52	12.52	12.67	11.34	3,278
March 20, 2026	10.72	12.94	12.94	13.51	10.72	17,885
March 19, 2026	10.28	10.4	10.4	10.9	10.28	7,638
March 18, 2026	10.37	10.61	10.61	11	10.32	14,507
March 17, 2026	10.46	10.79	10.79	11.08	10.46	3,316
March 16, 2026	10.72	10.72	10.72	10.72	10.72	638
March 13, 2026	10.71	10.89	10.89	11	10.71	3,139
March 12, 2026	10.43	10.8	10.8	10.8	10.43	3,494
March 11, 2026	11.11	11.17	11.17	11.38	10.8	2,501
March 10, 2026	11.5	11.2	11.2	11.5	11.2	3,306
March 09, 2026	10.44	11.52	11.52	11.8	10.44	8,584
March 06, 2026	10.75	10.75	10.75	10.75	10.75	579
March 05, 2026	10.14	10.75	10.75	10.75	10.14	1,739
March 04, 2026	10.08	10.42	10.42	10.91	10.08	11,034
March 03, 2026	9.87	10.45	10.45	10.59	9.87	5,952
March 02, 2026	10.47	10.41	10.41	10.79	10.16	3,535
February 27, 2026	11.92	10.73	10.73	11.92	9.34	19,300
February 26, 2026	12	12.6	12.6	12.6	11.65	12,600
February 25, 2026	11	11.55	11.55	12.1	11	6,300
February 24, 2026	11.24	11.24	11.24	11.24	11.24	6,000
February 23, 2026	11.65	11.2	11.2	12.2	11.2	14,800
February 20, 2026	10.5	12.15	0	12.15	10.36	7,400
February 19, 2026	11.6	12.21	0	12.21	11.6	30,600
February 18, 2026	12.41	12.1	0	12.41	12.1	40,559
February 17, 2026	11.5	12.3	0	12.33	11.5	3,500
February 13, 2026	12.64	12.34	0	12.64	12.34	1,599
February 12, 2026	10.9	12.16	0	12.99	10.5	8,362
February 11, 2026	11.23	10.96	0	11.49	10.9	4,954
February 10, 2026	12.15	11.55	0	12.24	10.43	14,128
February 09, 2026	15.3	11.89	0	15.33	11.03	304,100
February 06, 2026	13	14.02	0	14.93	13	231,806
February 05, 2026	11.79	12.78	0	12.78	11.79	500
February 04, 2026	12.43	12.24	0	13.46	12.11	1,300
February 03, 2026	12.89	12.89	0	12.89	12.89	18
February 02, 2026	12.89	12.89	0	12.89	12.89	22
January 30, 2026	13.99	12.89	0	14	12.89	7,634
January 29, 2026	13.8	13.8	0	13.8	13.8	0
January 28, 2026	13.8	13.8	0	13.8	13.8	371
January 27, 2026	13.8	13.8	0	13.8	13.8	242
January 26, 2026	13.5	13.5	0	13.5	13.5	506
January 23, 2026	13.77	14	0	14.41	13.77	4,300
January 22, 2026	12.69	12.69	0	12.69	12.69	124
January 21, 2026	12.73	12.69	0	12.73	12.69	900
January 20, 2026	13.75	12.67	0	13.75	12.67	1,109
January 16, 2026	14.6	13.49	0	15.13	13.49	2,600
January 15, 2026	14.14	13.87	0	14.14	13.87	816
January 14, 2026	13.7	13.76	0	13.8	13.61	1,700
January 13, 2026	14.25	13.92	0	14.85	13.2	5,825
January 12, 2026	13.3	14.06	0	14.06	13.1	1,900
January 09, 2026	12.97	12.97	0	12.97	12.97	48
January 08, 2026	12.13	12.97	0	13.16	12.13	2,900
January 07, 2026	12.86	12.5	0	12.9	12.5	8,700