Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gray Media, Inc. Common Stock (NY:GTN)

4.460 -0.050 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.670 4.775 4.435 4.510 1,446,486 -0.22(-4.65%)
Jul 30, 2025 4.710 4.880 4.630 4.730 1,261,539 +0.05(+1.07%)
Jul 29, 2025 4.890 4.960 4.620 4.680 1,646,508 -0.19(-3.90%)
Jul 28, 2025 4.960 4.980 4.800 4.870 815,316 -0.10(-2.01%)
Jul 25, 2025 5.120 5.145 4.950 4.970 898,021 -0.17(-3.31%)
Jul 24, 2025 5.250 5.400 5.140 5.140 1,313,675 -0.17(-3.20%)
Jul 23, 2025 4.990 5.320 4.940 5.310 1,371,095 +0.39(+7.93%)
Jul 22, 2025 4.950 5.025 4.890 4.920 1,107,322 -0.03(-0.61%)
Jul 21, 2025 5.160 5.165 4.765 4.950 2,339,355 -0.14(-2.75%)
Jul 18, 2025 5.190 5.210 5.020 5.090 1,466,411 -0.07(-1.36%)
Jul 17, 2025 5.160 5.245 5.090 5.160 1,407,270 +0.00(+0.00%)
Jul 16, 2025 5.430 5.450 5.160 5.160 1,232,369 -0.20(-3.73%)
Jul 15, 2025 5.670 5.676 5.360 5.360 1,467,379 -0.27(-4.80%)
Jul 14, 2025 5.370 5.655 5.320 5.630 1,489,569 +0.27(+5.04%)
Jul 11, 2025 5.460 5.548 5.275 5.360 1,838,676 -0.26(-4.63%)
Jul 10, 2025 5.610 5.685 5.435 5.620 1,595,555 +0.02(+0.36%)
Jul 09, 2025 5.250 5.700 5.229 5.600 3,633,863 +0.38(+7.28%)
Jul 08, 2025 4.870 5.285 4.760 5.220 3,222,975 +0.49(+10.36%)
Jul 07, 2025 4.830 4.930 4.700 4.730 1,731,139 -0.19(-3.86%)
Jul 03, 2025 4.920 4.980 4.850 4.920 533,023 +0.05(+1.03%)
Jul 02, 2025 4.630 4.920 4.630 4.870 1,369,363 +0.23(+4.96%)
Jul 01, 2025 4.520 4.730 4.490 4.640 960,280 +0.11(+2.43%)
Jun 30, 2025 4.540 4.620 4.480 4.530 1,013,929 +0.02(+0.44%)
Jun 27, 2025 4.570 4.590 4.440 4.510 1,108,707 -0.04(-0.88%)
Jun 26, 2025 4.570 4.670 4.550 4.550 787,146 +0.03(+0.66%)
Jun 25, 2025 4.570 4.570 4.425 4.520 1,244,360 -0.06(-1.31%)
Jun 24, 2025 4.350 4.580 4.310 4.580 1,418,451 +0.26(+6.02%)
Jun 23, 2025 4.230 4.540 4.210 4.320 1,796,359 +0.04(+0.93%)
Jun 20, 2025 4.180 4.330 4.152 4.280 3,808,357 +0.15(+3.63%)
Jun 18, 2025 3.970 4.270 3.930 4.130 1,496,864 +0.16(+4.03%)
Jun 17, 2025 4.080 4.090 3.955 3.970 1,086,203 -0.12(-2.93%)
Jun 16, 2025 3.850 4.115 3.815 4.090 1,374,597 +0.26(+6.79%)
Jun 13, 2025 3.800 3.890 3.770 3.830 947,339 +0.00(+0.00%)
Jun 12, 2025 3.967 3.992 3.830 3.830 1,064,612 -0.15(-3.69%)
Jun 11, 2025 3.997 4.134 3.948 3.977 1,832,004 +0.01(+0.25%)
Jun 10, 2025 3.899 4.026 3.859 3.967 1,015,999 +0.09(+2.27%)
Jun 09, 2025 3.791 3.977 3.786 3.879 1,227,406 +0.15(+3.94%)
Jun 06, 2025 3.654 3.737 3.615 3.732 1,011,298 +0.17(+4.67%)
Jun 05, 2025 3.663 3.673 3.541 3.566 854,734 -0.04(-1.09%)
Jun 04, 2025 3.938 3.938 3.595 3.605 1,131,076 -0.30(-7.77%)
Jun 03, 2025 3.771 3.913 3.698 3.908 870,674 +0.13(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.