Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.320 +0.110 (+3.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 3.240 3.350 3.200 3.320 806,154 +0.11(+3.43%)
Jan 16, 2025 3.360 3.400 3.210 3.210 677,702 -0.18(-5.31%)
Jan 15, 2025 3.450 3.482 3.315 3.390 837,481 +0.08(+2.42%)
Jan 14, 2025 3.310 3.380 3.240 3.310 1,068,331 +0.04(+1.22%)
Jan 13, 2025 3.360 3.410 3.240 3.270 1,075,493 -0.12(-3.54%)
Jan 10, 2025 3.480 3.495 3.320 3.390 1,029,539 -0.15(-4.24%)
Jan 08, 2025 3.600 3.625 3.470 3.540 801,927 -0.12(-3.28%)
Jan 07, 2025 3.740 3.780 3.580 3.660 1,487,730 -0.05(-1.35%)
Jan 06, 2025 3.440 3.790 3.440 3.710 1,505,934 +0.27(+7.85%)
Jan 03, 2025 3.410 3.500 3.210 3.440 1,834,956 +0.09(+2.69%)
Jan 02, 2025 3.180 3.360 3.150 3.350 1,086,131 +0.20(+6.35%)
Dec 31, 2024 3.150 0 +0.18(+6.06%)
Dec 30, 2024 2.990 3.020 2.925 2.970 1,456,000 -0.04(-1.33%)
Dec 27, 2024 3.110 3.160 2.940 3.010 1,330,727 -0.11(-3.53%)
Dec 26, 2024 3.000 3.140 2.980 3.120 1,271,760 +0.09(+2.97%)
Dec 24, 2024 3.060 3.090 2.910 3.030 737,677 -0.03(-0.98%)
Dec 23, 2024 3.000 3.110 2.985 3.060 2,082,423 +0.07(+2.34%)
Dec 20, 2024 2.970 3.130 2.960 2.990 3,903,797 -0.02(-0.83%)
Dec 19, 2024 3.200 3.290 2.970 3.015 1,784,161 -0.25(-7.80%)
Dec 18, 2024 3.320 3.440 3.180 3.270 2,487,724 -0.02(-0.61%)
Dec 17, 2024 3.480 3.490 3.270 3.290 2,560,950 -0.22(-6.27%)
Dec 16, 2024 3.690 3.805 3.500 3.510 1,931,633 -0.21(-5.65%)
Dec 13, 2024 3.820 3.880 3.650 3.720 1,450,257 -0.10(-2.62%)
Dec 12, 2024 3.889 4.054 3.820 3.820 1,129,034 -0.09(-2.26%)
Dec 11, 2024 4.320 4.359 3.908 3.908 1,522,489 -0.37(-8.70%)
Dec 10, 2024 4.045 4.300 4.016 4.280 1,239,089 +0.25(+6.33%)
Dec 09, 2024 4.016 4.099 3.977 4.026 729,733 +0.01(+0.24%)
Dec 06, 2024 4.124 4.124 3.889 4.016 1,163,851 -0.06(-1.44%)
Dec 05, 2024 4.251 4.256 4.075 4.075 974,431 -0.18(-4.15%)
Dec 04, 2024 4.202 4.271 4.163 4.251 756,147 +0.00(+0.00%)
Dec 03, 2024 4.271 4.388 4.231 4.251 1,339,040 -0.03(-0.69%)
Dec 02, 2024 4.202 4.344 4.075 4.280 1,382,143 +0.10(+2.34%)
Nov 29, 2024 4.241 4.320 4.153 4.182 394,991 -0.04(-0.93%)
Nov 27, 2024 4.222 4.290 4.173 4.222 809,680 +0.05(+1.17%)
Nov 26, 2024 4.271 4.320 4.055 4.173 1,381,896 -0.10(-2.29%)
Nov 25, 2024 4.300 4.408 4.178 4.271 1,427,904 -0.01(-0.23%)
Nov 22, 2024 4.300 4.417 4.266 4.280 1,557,249 +0.01(+0.23%)
Nov 21, 2024 4.222 4.324 4.153 4.271 2,397,801 +0.15(+3.56%)
Nov 20, 2024 4.222 4.329 4.094 4.124 1,591,761 -0.14(-3.22%)
Nov 19, 2024 4.251 4.315 4.197 4.261 873,357 -0.09(-2.03%)
Nov 18, 2024 4.604 4.623 4.349 4.349 898,890 -0.24(-5.33%)
Nov 15, 2024 4.741 4.839 4.594 4.594 1,197,674 -0.10(-2.09%)
Nov 14, 2024 4.310 4.711 4.310 4.692 1,730,238 +0.38(+8.86%)
Nov 13, 2024 4.339 4.457 4.187 4.310 1,613,506 +0.01(+0.23%)
Nov 12, 2024 4.359 4.427 4.104 4.300 2,545,287 -0.12(-2.66%)
Nov 11, 2024 4.241 4.515 4.182 4.417 3,053,292 +0.23(+5.37%)
Nov 08, 2024 4.623 4.623 3.869 4.192 7,216,890 -1.48(-26.08%)
Nov 07, 2024 5.828 5.960 5.661 5.671 1,435,073 -0.16(-2.69%)
Nov 06, 2024 5.906 6.034 5.818 5.828 1,935,526 +0.24(+4.20%)
Nov 05, 2024 5.612 5.750 5.563 5.593 919,866 -0.07(-1.21%)
Nov 04, 2024 5.681 5.808 5.652 5.661 820,994 -0.01(-0.17%)
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 and Conditions.