Gray Media, Inc. Common Stock (GTN)
3.7000
0.00 (0.00%)
Gray Television is a media company that focuses on the acquisition and operation of television stations across the United States
The company owns and operates numerous network-affiliated stations, producing and broadcasting a variety of local news, entertainment programming, and informational content. Gray Television emphasizes localism and community engagement, striving to provide relevant news and services tailored to the unique needs of the regions they serve. In addition to television operations, the company is also involved in digital and online media initiatives, further extending its reach and enhancing its presence in the evolving media landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.54 | 3.77 | 3.48 | 3.70 | 1,407,394 | 3.70 |
| 1/29/2025 | 3.59 | 3.64 | 3.42 | 3.50 | 1,255,212 | 3.50 |
| 1/28/2025 | 3.78 | 3.81 | 3.56 | 3.58 | 1,329,529 | 3.58 |
| 1/27/2025 | 3.73 | 3.83 | 3.65 | 3.75 | 1,082,985 | 3.75 |
| 1/24/2025 | 3.54 | 3.85 | 3.52 | 3.73 | 1,495,821 | 3.73 |
| 1/23/2025 | 3.43 | 3.56 | 3.40 | 3.54 | 1,045,061 | 3.54 |
| 1/22/2025 | 3.28 | 3.51 | 3.21 | 3.44 | 1,137,887 | 3.44 |
| 1/21/2025 | 3.35 | 3.37 | 3.23 | 3.28 | 799,298 | 3.28 |
| 1/17/2025 | 3.24 | 3.35 | 3.20 | 3.32 | 806,344 | 3.32 |
| 1/16/2025 | 3.36 | 3.40 | 3.21 | 3.21 | 677,702 | 3.21 |
| 1/15/2025 | 3.45 | 3.48 | 3.31 | 3.39 | 837,481 | 3.39 |
| 1/14/2025 | 3.31 | 3.38 | 3.24 | 3.31 | 1,068,331 | 3.31 |
| 1/13/2025 | 3.36 | 3.41 | 3.24 | 3.27 | 1,075,493 | 3.27 |
| 1/10/2025 | 3.48 | 3.50 | 3.32 | 3.39 | 1,029,539 | 3.39 |
| 1/08/2025 | 3.60 | 3.63 | 3.47 | 3.54 | 801,927 | 3.54 |
| 1/07/2025 | 3.74 | 3.78 | 3.58 | 3.66 | 1,487,730 | 3.66 |
| 1/06/2025 | 3.44 | 3.79 | 3.44 | 3.71 | 1,505,934 | 3.71 |
| 1/03/2025 | 3.41 | 3.50 | 3.21 | 3.44 | 1,834,956 | 3.44 |
| 1/02/2025 | 3.18 | 3.36 | 3.15 | 3.35 | 1,086,131 | 3.35 |
| 12/31/2024 | 2.97 | 0.00 | 3.15 | 3.15 | 0 | 3.15 |
| 12/30/2024 | 2.99 | 3.02 | 2.92 | 2.97 | 1,456,000 | 2.97 |
| 12/27/2024 | 3.11 | 3.16 | 2.94 | 3.01 | 1,330,727 | 3.01 |
| 12/26/2024 | 3.00 | 3.14 | 2.98 | 3.12 | 1,271,760 | 3.12 |
| 12/24/2024 | 3.06 | 3.09 | 2.91 | 3.03 | 737,677 | 3.03 |
| 12/23/2024 | 3.00 | 3.11 | 2.98 | 3.06 | 2,082,423 | 3.06 |
| 12/20/2024 | 2.97 | 3.13 | 2.96 | 2.99 | 3,903,797 | 2.99 |
| 12/19/2024 | 3.20 | 3.29 | 2.97 | 3.02 | 1,784,161 | 3.02 |
| 12/18/2024 | 3.32 | 3.44 | 3.18 | 3.27 | 2,487,724 | 3.27 |
| 12/17/2024 | 3.48 | 3.49 | 3.27 | 3.29 | 2,560,950 | 3.29 |
| 12/16/2024 | 3.69 | 3.81 | 3.50 | 3.51 | 1,931,633 | 3.51 |
| 12/13/2024 | 3.82 | 3.88 | 3.65 | 3.72 | 1,450,257 | 3.72 |
| 12/12/2024 | 3.97 | 4.14 | 3.90 | 3.90 | 1,105,875 | 3.82 |
| 12/11/2024 | 4.41 | 4.45 | 3.99 | 3.99 | 1,491,259 | 3.91 |
| 12/10/2024 | 4.13 | 4.39 | 4.10 | 4.37 | 1,213,672 | 4.28 |
| 12/09/2024 | 4.10 | 4.18 | 4.06 | 4.11 | 714,765 | 4.03 |
| 12/06/2024 | 4.21 | 4.21 | 3.97 | 4.10 | 1,139,978 | 4.02 |
| 12/05/2024 | 4.34 | 4.34 | 4.16 | 4.16 | 954,443 | 4.07 |
| 12/04/2024 | 4.29 | 4.36 | 4.25 | 4.34 | 740,637 | 4.25 |
| 12/03/2024 | 4.36 | 4.48 | 4.32 | 4.34 | 1,311,573 | 4.25 |
| 12/02/2024 | 4.29 | 4.43 | 4.16 | 4.37 | 1,353,792 | 4.28 |
| 11/29/2024 | 4.33 | 4.41 | 4.24 | 4.27 | 386,889 | 4.18 |
| 11/27/2024 | 4.31 | 4.38 | 4.26 | 4.31 | 793,072 | 4.22 |
| 11/26/2024 | 4.36 | 4.41 | 4.14 | 4.26 | 1,353,550 | 4.17 |
| 11/25/2024 | 4.39 | 4.50 | 4.26 | 4.36 | 1,398,614 | 4.27 |
| 11/22/2024 | 4.39 | 4.51 | 4.36 | 4.37 | 1,525,306 | 4.28 |
| 11/21/2024 | 4.31 | 4.42 | 4.24 | 4.36 | 2,348,616 | 4.27 |
| 11/20/2024 | 4.31 | 4.42 | 4.18 | 4.21 | 1,559,110 | 4.12 |
| 11/19/2024 | 4.34 | 4.41 | 4.29 | 4.35 | 855,442 | 4.26 |
| 11/18/2024 | 4.70 | 4.72 | 4.44 | 4.44 | 880,452 | 4.35 |
| 11/15/2024 | 4.84 | 4.94 | 4.69 | 4.69 | 1,173,107 | 4.59 |
| 11/14/2024 | 4.40 | 4.81 | 4.40 | 4.79 | 1,694,746 | 4.69 |
| 11/13/2024 | 4.43 | 4.55 | 4.28 | 4.40 | 1,580,409 | 4.31 |
| 11/12/2024 | 4.45 | 4.52 | 4.19 | 4.39 | 2,493,076 | 4.30 |
| 11/11/2024 | 4.33 | 4.61 | 4.27 | 4.51 | 2,990,661 | 4.42 |
| 11/08/2024 | 4.72 | 4.72 | 3.95 | 4.28 | 7,068,851 | 4.19 |
| 11/07/2024 | 5.95 | 6.08 | 5.78 | 5.79 | 1,405,636 | 5.67 |
| 11/06/2024 | 6.03 | 6.16 | 5.94 | 5.95 | 1,895,823 | 5.83 |
| 11/05/2024 | 5.73 | 5.87 | 5.68 | 5.71 | 900,997 | 5.59 |
| 11/04/2024 | 5.80 | 5.93 | 5.77 | 5.78 | 804,154 | 5.66 |
| 11/01/2024 | 5.78 | 5.87 | 5.68 | 5.79 | 848,890 | 5.67 |
| 10/31/2024 | 5.86 | 5.91 | 5.67 | 5.71 | 639,246 | 5.59 |