MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTN.A — Gray Media, Inc. Class A
NYSEGray Media, Inc. Class A
$5.20
-0.06(-1.05%)
- O
- 5.75
- H
- 5.79
- L
- 4.71
- V
- 3.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.20
Period Return-34.09%
Period High$15.33
Period Low$4.71
Avg Daily Volume4.9K
Total Trading Days365
GTN.A — Historical OHLCV Price & Volume Table
Mar 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.75 | $5.79 | $4.71 | $5.20 | $-0.06 | -1.05% | 3,228 | $5.20 | $4.71 $5.79 |
| Oct 1, 2026 | $5.39 | $5.50 | $5.12 | $5.26 | +$0.55 | +11.57% | 5,448 | $5.31 | $5.12 $5.50 |
| Sep 30, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $-0.25 | -5.04% | 1,375 | $5.01 | $4.71 $4.71 |
| Sep 28, 2026 | $5.21 | $5.21 | $4.86 | $4.96 | $-0.38 | -7.12% | 1,472 | $5.02 | $4.86 $5.21 |
| Sep 25, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | $-0.11 | -2.00% | 259 | $5.24 | $5.34 $5.34 |
| Sep 24, 2026 | $5.17 | $5.56 | $4.87 | $5.45 | +$0.61 | +12.58% | 4,982 | $5.28 | $4.87 $5.56 |
| Sep 23, 2026 | $4.84 | $4.84 | $4.84 | $4.84 | $-0.36 | -6.92% | 397 | $4.84 | $4.84 $4.84 |
| Sep 22, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $-0.04 | -0.76% | 363 | $5.04 | $5.20 $5.20 |
| Sep 21, 2026 | $5.11 | $5.24 | $5.11 | $5.24 | +$0.14 | +2.75% | 1,488 | $5.20 | $5.11 $5.24 |
| Sep 18, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $-0.74 | -12.67% | 28,424 | $5.10 | $5.10 $5.10 |
| Sep 14, 2026 | $5.31 | $5.84 | $5.31 | $5.84 | +$0.03 | +0.52% | 3,216 | $5.73 | $5.31 $5.84 |
| Sep 11, 2026 | $5.81 | $5.81 | $5.81 | $5.81 | $-0.16 | -2.68% | 237 | $5.68 | $5.81 $5.81 |
| Sep 3, 2026 | $6.15 | $6.15 | $5.97 | $5.97 | +$0.08 | +1.36% | 908 | $5.83 | $5.97 $6.15 |
| Sep 2, 2026 | $5.92 | $5.92 | $5.50 | $5.89 | $-0.01 | -0.17% | 1,068 | $6.01 | $5.50 $5.92 |
| Sep 1, 2026 | $5.50 | $5.90 | $5.50 | $5.90 | +$0.09 | +1.55% | 2,618 | $5.70 | $5.50 $5.90 |
| Aug 31, 2026 | $6.41 | $6.41 | $5.81 | $5.81 | $-0.23 | -3.81% | 1,179 | $6.13 | $5.81 $6.41 |
| Aug 28, 2026 | $6.32 | $6.32 | $6.04 | $6.04 | $-0.61 | -9.17% | 1,922 | $6.11 | $6.04 $6.32 |
| Aug 27, 2026 | $6.77 | $6.77 | $6.21 | $6.65 | $-0.36 | -5.14% | 5,606 | $6.42 | $6.21 $6.77 |
| Aug 26, 2026 | $5.75 | $8.13 | $5.75 | $7.01 | +$1.22 | +21.07% | 28,985 | $7.30 | $5.75 $8.13 |
| Aug 25, 2026 | $6.27 | $6.27 | $5.79 | $5.79 | $-0.35 | -5.70% | 1,145 | $5.94 | $5.79 $6.27 |
| Aug 24, 2026 | $6.87 | $6.89 | $6.14 | $6.14 | +$0.50 | +8.87% | 4,759 | $6.50 | $6.14 $6.89 |
| Aug 20, 2026 | $5.64 | $5.64 | $5.64 | $5.64 | +$0.06 | +1.08% | 1,051 | $5.64 | $5.64 $5.64 |
| Aug 19, 2026 | $5.58 | $5.58 | $5.58 | $5.58 | $-0.25 | -4.29% | 261 | $5.59 | $5.58 $5.58 |
| Aug 17, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | $-0.11 | -1.85% | 481 | $5.96 | $5.83 $5.83 |
| Aug 12, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | +$0.14 | +2.41% | 189 | $6.00 | $5.94 $5.94 |
| Aug 10, 2026 | $6.00 | $6.11 | $5.80 | $5.80 | $-0.08 | -1.36% | 4,450 | $5.94 | $5.80 $6.11 |
| Aug 7, 2026 | $6.15 | $6.68 | $5.50 | $5.88 | $-0.73 | -11.04% | 9,276 | $6.14 | $5.50 $6.68 |
| Aug 5, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | +$0.00 | +0.00% | 551 | $6.67 | $6.61 $6.61 |
| Aug 4, 2026 | $6.75 | $6.75 | $6.61 | $6.61 | $-0.19 | -2.79% | 829 | $6.72 | $6.61 $6.75 |
| Aug 3, 2026 | $6.60 | $7.09 | $6.60 | $6.80 | +$0.00 | +0.00% | 3,175 | $6.86 | $6.60 $7.09 |