GTN - Gray Media Inc.
5.23
-0.040 -0.765%
Share volume: 1,579,185
Last Updated: 03-03-2026
Communication/Radio & Tv Broadcasters:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$5.27
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.23 | $5.23 | $5.37 | $5.37 | $5.12 | $5.12 | $5.23 | $5.23 | 1,579,185 | $1,579,185.00 |
| 03-02-2026 | $5.13 | $5.13 | $5.44 | $5.44 | $5.05 | $5.05 | $5.27 | $5.27 | 1,579,165 | $1,579,165.00 |
| 02-27-2026 | $5.88 | $5.88 | $5.88 | $5.88 | $4.90 | $4.90 | $5.19 | $5.19 | 3,526,650 | $3,526,650.00 |
| 02-26-2026 | $4.98 | $4.98 | $5.97 | $5.97 | $4.81 | $4.81 | $5.88 | $5.88 | 3,527,565 | $3,527,565.00 |
| 02-25-2026 | $4.71 | $4.71 | $4.77 | $4.77 | $4.53 | $4.53 | $4.75 | $4.75 | 1,396,998 | $1,396,998.00 |
| 02-24-2026 | $4.69 | $4.69 | $4.82 | $4.82 | $4.67 | $4.67 | $4.69 | $4.69 | 1,012,517 | $1,012,517.00 |
| 02-23-2026 | $4.81 | $4.81 | $4.89 | $4.89 | $4.58 | $4.58 | $4.69 | $4.69 | 1,265,202 | $1,265,202.00 |
| 02-20-2026 | $4.83 | $4.83 | $4.96 | $4.96 | $4.80 | $4.80 | $4.87 | $4.87 | 865,142 | $865,142.00 |
| 02-19-2026 | $5.03 | $5.03 | $5.11 | $5.11 | $4.81 | $4.81 | $4.88 | $4.88 | 1,607,712 | $1,607,712.00 |
| 02-18-2026 | $4.76 | $4.76 | $5.17 | $5.17 | $4.68 | $4.68 | $5.04 | $5.04 | 2,205,233 | $2,205,233.00 |