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 — Gray Media, Inc.
NYSEGray Media, Inc.
$4.54
+0.03(+0.67%)
- O
- 4.63
- H
- 4.64
- L
- 4.47
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.54
Period Return+39.26%
Period High$6.44
Period Low$3.22
Avg Daily Volume1.31M
Total Trading Days365
GTN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.63 | $4.64 | $4.47 | $4.54 | +$0.03 | +0.67% | 1,169,677 | $4.56 | $4.47 $4.64 |
| Oct 1, 2026 | $4.53 | $4.56 | $4.43 | $4.51 | +$0.01 | +0.22% | 1,083,371 | $4.51 | $4.43 $4.56 |
| Sep 30, 2026 | $4.54 | $4.61 | $4.48 | $4.50 | $-0.01 | -0.22% | 1,440,762 | $4.54 | $4.48 $4.61 |
| Sep 29, 2026 | $4.59 | $4.65 | $4.51 | $4.51 | $-0.08 | -1.74% | 735,571 | $4.54 | $4.51 $4.65 |
| Sep 28, 2026 | $4.65 | $4.79 | $4.57 | $4.59 | +$0.01 | +0.22% | 936,280 | $4.64 | $4.57 $4.79 |
| Sep 25, 2026 | $4.52 | $4.61 | $4.50 | $4.58 | +$0.01 | +0.22% | 975,593 | $4.56 | $4.50 $4.61 |
| Sep 24, 2026 | $4.55 | $4.64 | $4.52 | $4.57 | $-0.01 | -0.22% | 994,039 | $4.56 | $4.52 $4.64 |
| Sep 23, 2026 | $4.58 | $4.64 | $4.50 | $4.58 | $-0.07 | -1.51% | 772,307 | $4.59 | $4.50 $4.64 |
| Sep 22, 2026 | $4.71 | $4.73 | $4.58 | $4.65 | +$0.03 | +0.65% | 969,136 | $4.66 | $4.58 $4.73 |
| Sep 21, 2026 | $4.50 | $4.80 | $4.50 | $4.62 | +$0.18 | +4.05% | 1,275,928 | $4.69 | $4.50 $4.80 |
| Sep 18, 2026 | $4.62 | $4.68 | $4.44 | $4.44 | $-0.19 | -4.10% | 2,092,835 | $4.47 | $4.44 $4.68 |
| Sep 17, 2026 | $4.85 | $4.85 | $4.63 | $4.63 | $-0.13 | -2.73% | 715,058 | $4.68 | $4.63 $4.85 |
| Sep 16, 2026 | $4.84 | $4.84 | $4.65 | $4.76 | $-0.02 | -0.42% | 742,699 | $4.76 | $4.65 $4.84 |
| Sep 15, 2026 | $4.79 | $4.83 | $4.69 | $4.78 | $-0.14 | -2.85% | 1,159,589 | $4.76 | $4.69 $4.83 |
| Sep 14, 2026 | $4.96 | $5.01 | $4.89 | $4.92 | +$0.07 | +1.44% | 802,720 | $4.94 | $4.89 $5.01 |
| Sep 11, 2026 | $4.89 | $5.00 | $4.82 | $4.85 | $-0.02 | -0.41% | 913,438 | $4.89 | $4.82 $5.00 |
| Sep 10, 2026 | $4.79 | $4.89 | $4.73 | $4.87 | +$0.10 | +2.10% | 605,700 | $4.83 | $4.73 $4.89 |
| Sep 9, 2026 | $4.78 | $4.79 | $4.66 | $4.77 | +$0.00 | +0.00% | 1,065,695 | $4.74 | $4.66 $4.79 |
| Sep 8, 2026 | $4.90 | $5.05 | $4.77 | $4.77 | $-0.18 | -3.64% | 1,037,190 | $4.86 | $4.77 $5.05 |
| Sep 4, 2026 | $4.96 | $4.97 | $4.88 | $4.95 | $-0.03 | -0.60% | 545,931 | $4.93 | $4.88 $4.97 |
| Sep 3, 2026 | $5.03 | $5.13 | $4.94 | $4.98 | +$0.05 | +1.01% | 671,481 | $5.01 | $4.94 $5.13 |
| Sep 2, 2026 | $4.74 | $5.01 | $4.74 | $4.93 | +$0.19 | +4.01% | 1,034,732 | $4.94 | $4.74 $5.01 |
| Sep 1, 2026 | $4.86 | $4.94 | $4.71 | $4.74 | $-0.14 | -2.87% | 1,178,614 | $4.78 | $4.71 $4.94 |
| Aug 31, 2026 | $4.85 | $4.91 | $4.74 | $4.88 | +$0.05 | +1.04% | 1,320,973 | $4.86 | $4.74 $4.91 |
| Aug 28, 2026 | $4.79 | $4.89 | $4.77 | $4.83 | +$0.04 | +0.84% | 1,008,440 | $4.82 | $4.77 $4.89 |
| Aug 27, 2026 | $4.85 | $4.89 | $4.75 | $4.79 | $-0.13 | -2.64% | 769,569 | $4.80 | $4.75 $4.89 |
| Aug 26, 2026 | $4.98 | $4.99 | $4.86 | $4.92 | $-0.10 | -1.99% | 507,340 | $4.92 | $4.86 $4.99 |
| Aug 25, 2026 | $4.87 | $5.05 | $4.83 | $5.02 | +$0.10 | +2.03% | 627,970 | $4.99 | $4.83 $5.05 |
| Aug 24, 2026 | $5.03 | $5.05 | $4.92 | $4.92 | $-0.02 | -0.40% | 583,946 | $4.97 | $4.92 $5.05 |
| Aug 21, 2026 | $4.90 | $5.04 | $4.83 | $4.94 | +$0.03 | +0.61% | 1,520,722 | $4.92 | $4.83 $5.04 |