Skip to main content

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

4.530 +0.020 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 3.869 3.879 3.771 3.781 806,744 -0.11(-2.77%)
May 30, 2025 3.879 3.918 3.791 3.889 1,315,775 -0.04(-1.00%)
May 29, 2025 4.045 4.094 3.899 3.928 926,083 -0.10(-2.43%)
May 28, 2025 4.016 4.026 3.938 4.026 892,544 +0.03(+0.74%)
May 27, 2025 3.879 4.026 3.722 3.997 1,904,496 +0.18(+4.62%)
May 23, 2025 3.654 3.840 3.624 3.820 1,967,738 +0.13(+3.45%)
May 22, 2025 3.830 3.830 3.678 3.693 822,959 -0.06(-1.57%)
May 21, 2025 3.869 3.928 3.732 3.752 842,183 -0.20(-4.96%)
May 20, 2025 3.889 3.967 3.879 3.948 635,190 +0.09(+2.28%)
May 19, 2025 3.869 3.938 3.810 3.859 868,159 -0.10(-2.48%)
May 16, 2025 4.006 4.045 3.889 3.957 1,175,693 -0.07(-1.70%)
May 15, 2025 4.104 4.124 3.967 4.026 1,253,870 -0.09(-2.14%)
May 14, 2025 4.359 4.386 4.099 4.114 1,589,097 -0.34(-7.69%)
May 13, 2025 4.555 4.672 4.432 4.457 1,911,026 -0.09(-1.94%)
May 12, 2025 4.310 4.658 4.290 4.545 2,103,802 +0.40(+9.69%)
May 09, 2025 4.261 4.330 4.075 4.143 1,608,768 -0.12(-2.76%)
May 08, 2025 3.977 4.486 3.879 4.261 3,142,190 +0.62(+16.94%)
May 07, 2025 3.781 3.820 3.615 3.644 1,327,520 -0.12(-3.12%)
May 06, 2025 3.801 3.859 3.634 3.761 2,272,545 -0.11(-2.78%)
May 05, 2025 3.595 3.938 3.512 3.869 3,149,423 +0.24(+6.47%)
May 02, 2025 3.379 3.663 3.379 3.634 1,785,647 +0.36(+11.08%)
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.