Gray Media, Inc. GTN-A
5.76 USD -0.11 (-1.87%)
As ofNov 13, 2026, 3:59 PM EST
5.76 Day range 6.19
4.71 52-week range 14.06
- YTD
- -52.00%
- 1 year
- -33.79%
GTN-A price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.49 | 6.19 | 5.76 | 5.76 | -0.11 | -1.87% | 7,159 |
| Nov 12, 2026 | 6.60 | 6.60 | 5.65 | 5.87 | -0.14 | -2.33% | 2,173 |
| Nov 11, 2026 | 5.82 | 6.01 | 5.77 | 6.01 | +0.12 | +2.04% | 4,747 |
| Nov 10, 2026 | 6.19 | 6.34 | 5.54 | 5.89 | -0.03 | -0.51% | 16,594 |
| Nov 9, 2026 | 6.04 | 6.85 | 5.70 | 5.92 | +0.22 | +3.86% | 9,400 |
| Nov 6, 2026 | 7.88 | 8.35 | 5.19 | 5.70 | -0.25 | -4.20% | 19,200 |
| Nov 5, 2026 | 5.76 | 6.05 | 5.76 | 5.95 | -0.41 | -6.45% | 5,400 |
| Nov 4, 2026 | 7.01 | 7.05 | 6.03 | 6.36 | -0.69 | -9.79% | 16,700 |
| Nov 3, 2026 | 10.00 | 13.00 | 6.60 | 7.05 | -2.94 | -29.43% | 213,900 |
| Nov 2, 2026 | 7.86 | 10.59 | 7.69 | 9.99 | +2.27 | +29.40% | 54,000 |
| Oct 30, 2026 | 6.92 | 7.73 | 6.43 | 7.72 | +0.98 | +14.54% | 20,900 |
| Oct 29, 2026 | 5.14 | 7.00 | 4.91 | 6.74 | +1.53 | +29.37% | 46,300 |
| Oct 28, 2026 | 5.65 | 5.65 | 5.21 | 5.21 | -0.84 | -13.88% | 1,100 |
| Oct 27, 2026 | 5.98 | 6.05 | 5.68 | 6.05 | -0.43 | -6.64% | 2,200 |
| Oct 26, 2026 | 5.68 | 6.89 | 5.15 | 6.48 | +0.43 | +7.11% | 14,000 |
| Oct 23, 2026 | 5.60 | 6.05 | 5.53 | 6.05 | +0.01 | +0.17% | 1,700 |
| Oct 22, 2026 | 7.18 | 7.18 | 6.04 | 6.04 | -0.86 | -12.46% | 4,100 |
| Oct 21, 2026 | 5.80 | 7.09 | 5.76 | 6.90 | +0.50 | +7.81% | 13,600 |
| Oct 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | +0.50 | +8.47% | 400 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | +0.12 | +2.08% | 400 |
| Oct 16, 2026 | 5.85 | 5.85 | 5.50 | 5.78 | +0.20 | +3.58% | 1,900 |
| Oct 15, 2026 | 5.33 | 5.58 | 5.33 | 5.58 | +0.33 | +6.29% | 600 |
| Oct 14, 2026 | 5.38 | 5.81 | 4.82 | 5.25 | -0.11 | -2.05% | 4,700 |
| Oct 13, 2026 | 5.23 | 6.40 | 5.19 | 5.36 | +0.38 | +7.63% | 23,600 |
| Oct 12, 2026 | 4.64 | 4.98 | 4.57 | 4.98 | -0.05 | -0.99% | 4,000 |
| Oct 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.06 | 5.42 | 5.03 | 5.03 | -0.19 | -3.64% | 2,300 |
| Oct 7, 2026 | 5.20 | 5.28 | 4.82 | 5.22 | -0.01 | -0.19% | 3,400 |
| Oct 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | +0.29 | +5.87% | 900 |
| Oct 5, 2026 | 4.98 | 5.30 | 4.75 | 4.94 | -0.26 | -5.00% | 2,200 |
| Oct 2, 2026 | 5.75 | 5.79 | 4.71 | 5.20 | -0.06 | -1.14% | 3,200 |
| Oct 1, 2026 | 5.39 | 5.50 | 5.12 | 5.26 | +0.55 | +11.68% | 5,400 |
| Sep 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | -0.25 | -5.04% | 1,300 |
| Sep 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.21 | 5.21 | 4.86 | 4.96 | -0.38 | -7.12% | 1,500 |
| Sep 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | -0.11 | -2.02% | 300 |
| Sep 24, 2026 | 5.17 | 5.56 | 4.87 | 5.45 | +0.61 | +12.60% | 5,000 |
| Sep 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | -0.36 | -6.92% | 400 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.04 | -0.76% | 400 |
| Sep 21, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | +0.14 | +2.75% | 1,500 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | -0.74 | -12.67% | 28,400 |
| Sep 17, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.31 | 5.84 | 5.31 | 5.84 | +0.03 | +0.52% | 3,200 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | -0.16 | -2.68% | 200 |
| Sep 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 6.15 | 6.15 | 5.97 | 5.97 | +0.08 | +1.36% | 900 |
| Sep 2, 2026 | 5.92 | 5.92 | 5.50 | 5.89 | -0.01 | -0.17% | 1,100 |
| Sep 1, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | +0.09 | +1.55% | 2,600 |
| Aug 31, 2026 | 6.41 | 6.41 | 5.81 | 5.81 | -0.23 | -3.81% | 1,200 |
| Aug 28, 2026 | 6.32 | 6.32 | 6.04 | 6.04 | -0.61 | -9.17% | 1,900 |
| Aug 27, 2026 | 6.77 | 6.77 | 6.21 | 6.65 | -0.36 | -5.14% | 5,600 |
| Aug 26, 2026 | 5.75 | 8.13 | 5.75 | 7.01 | +1.22 | +21.07% | 28,800 |
| Aug 25, 2026 | 6.27 | 6.27 | 5.79 | 5.79 | -0.35 | -5.70% | 1,100 |
| Aug 24, 2026 | 6.87 | 6.89 | 6.14 | 6.14 | +0.50 | +8.87% | 4,800 |
| Aug 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | +0.06 | +1.08% | 1,100 |
| Aug 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | -0.25 | -4.29% | 300 |
| Aug 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | -0.11 | -1.85% | 500 |
| Aug 14, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GTN-A chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.