Want to see GTN.A full AI Analyst Report?
Gray Media, Inc. Class A (GTN.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.92 | 7.73 | 6.43 | 7.72 | 7.72 | +14.54% | 20,876 | 5.40 |
| Oct 29, 2026 | 5.14 | 7.00 | 4.91 | 6.74 | 6.74 | +29.37% | 46,309 | 14.56 |
| Oct 28, 2026 | 5.65 | 5.65 | 5.21 | 5.21 | 5.21 | -13.88% | 1,093 | 0.35 |
| Oct 27, 2026 | 5.98 | 6.05 | 5.68 | 6.05 | 6.05 | -6.64% | 2,194 | 0.69 |
| Oct 26, 2026 | 5.68 | 6.89 | 5.15 | 6.48 | 6.48 | +7.11% | 13,979 | 4.74 |
| Oct 23, 2026 | 5.60 | 6.05 | 5.53 | 6.05 | 6.05 | +0.17% | 1,743 | 0.59 |
| Oct 22, 2026 | 7.18 | 7.18 | 6.04 | 6.04 | 6.04 | -12.46% | 4,078 | 1.41 |
| Oct 21, 2026 | 5.80 | 7.09 | 5.76 | 6.90 | 6.90 | +7.81% | 13,581 | 5.08 |
| Oct 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | +8.47% | 380 | 0.14 |
| Oct 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | +2.08% | 386 | 0.14 |
| Oct 16, 2026 | 5.85 | 5.85 | 5.50 | 5.78 | 5.78 | +3.58% | 1,901 | 0.71 |
| Oct 15, 2026 | 5.33 | 5.58 | 5.33 | 5.58 | 5.58 | +6.29% | 647 | 0.24 |
| Oct 14, 2026 | 5.38 | 5.81 | 4.82 | 5.25 | 5.25 | -2.05% | 4,705 | 1.77 |
| Oct 13, 2026 | 5.23 | 6.40 | 5.19 | 5.36 | 5.36 | +7.63% | 23,590 | 10.36 |
| Oct 12, 2026 | 4.64 | 4.98 | 4.57 | 4.98 | 4.98 | +3.32% | 3,983 | 1.79 |
| Oct 09, 2026 | 4.82 | 5.04 | 4.60 | 4.82 | 4.82 | -4.17% | 0 | 0.00 |
| Oct 08, 2026 | 5.06 | 5.42 | 5.03 | 5.03 | 5.03 | -3.64% | 2,303 | 1.04 |
| Oct 07, 2026 | 5.20 | 5.28 | 4.82 | 5.22 | 5.22 | -0.19% | 3,427 | 1.58 |
| Oct 06, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +5.87% | 883 | 0.41 |
| Oct 05, 2026 | 4.98 | 5.30 | 4.75 | 4.94 | 4.94 | -5.00% | 2,185 | 1.03 |
| Oct 02, 2026 | 5.75 | 5.79 | 4.71 | 5.20 | 5.20 | -1.05% | 3,229 | 1.56 |
| Oct 01, 2026 | 5.39 | 5.50 | 5.12 | 5.26 | 5.26 | +11.57% | 5,448 | 2.74 |
| Sep 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -8.19% | 1,375 | 0.70 |
| Sep 29, 2026 | 5.13 | 5.64 | 4.62 | 5.13 | 5.13 | +3.43% | 0 | 0.00 |
| Sep 28, 2026 | 5.21 | 5.21 | 4.86 | 4.96 | 4.96 | -7.12% | 1,472 | 0.71 |
| Sep 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.00% | 259 | 0.12 |
| Sep 24, 2026 | 5.17 | 5.56 | 4.87 | 5.45 | 5.45 | +12.58% | 4,982 | 2.38 |
| Sep 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.92% | 396 | 0.19 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | 363 | 0.17 |
| Sep 21, 2026 | 5.11 | 5.24 | 5.11 | 5.24 | 5.24 | +2.75% | 1,488 | 0.63 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -10.92% | 28,424 | 14.80 |
| Sep 17, 2026 | 5.73 | 5.79 | 5.66 | 5.73 | 5.73 | +0.62% | 0 | 0.00 |
| Sep 16, 2026 | 5.69 | 5.76 | 5.62 | 5.69 | 5.69 | +2.34% | 0 | 0.00 |
| Sep 15, 2026 | 5.56 | 5.70 | 5.42 | 5.56 | 5.56 | -3.47% | 0 | 0.00 |
| Sep 14, 2026 | 5.31 | 5.84 | 5.31 | 5.84 | 5.76 | +0.52% | 3,218 | 1.63 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.73 | +2.65% | 237 | 0.12 |
| Sep 10, 2026 | 5.66 | 5.80 | 5.52 | 5.66 | 5.58 | +2.53% | 0 | 0.00 |
| Sep 09, 2026 | 5.52 | 5.77 | 5.27 | 5.52 | 5.44 | -1.25% | 0 | 0.00 |
| Sep 08, 2026 | 5.59 | 5.78 | 5.40 | 5.59 | 5.51 | -2.44% | 0 | 0.00 |
| Sep 07, 2026 | 5.73 | 5.96 | 5.50 | 5.73 | 5.65 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.73 | 5.96 | 5.50 | 5.73 | 5.65 | -4.03% | 0 | 0.00 |
| Sep 03, 2026 | 6.15 | 6.15 | 5.97 | 5.97 | 5.89 | +1.36% | 908 | 0.43 |
| Sep 02, 2026 | 5.92 | 5.92 | 5.50 | 5.89 | 5.81 | -0.17% | 1,068 | 0.50 |
| Sep 01, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.82 | +1.55% | 2,617 | 1.23 |
| Aug 31, 2026 | 6.41 | 6.41 | 5.81 | 5.81 | 5.73 | -3.81% | 1,178 | 0.55 |
| Aug 28, 2026 | 6.32 | 6.32 | 6.04 | 6.04 | 5.96 | -9.16% | 1,922 | 0.91 |
| Aug 27, 2026 | 6.77 | 6.77 | 6.21 | 6.65 | 6.56 | -5.14% | 5,605 | 2.55 |
| Aug 26, 2026 | 5.75 | 8.13 | 5.75 | 7.01 | 6.91 | +21.07% | 28,984 | 16.44 |
| Aug 25, 2026 | 6.27 | 6.27 | 5.79 | 5.79 | 5.71 | -5.70% | 1,144 | 0.65 |
| Aug 24, 2026 | 6.87 | 6.89 | 6.14 | 6.14 | 6.06 | +6.96% | 4,759 | 2.75 |