Gray Media Inc (GTN.A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.71041369472 | 7.01 | 7.024 | 6.49 | 3294 | 6.80648096 | CS |
| 4 | -0.59 | -7.96221322537 | 7.41 | 7.96 | 6.49 | 5155 | 7.32982085 | CS |
| 12 | -0.13 | -1.87050359712 | 6.95 | 7.96 | 5.77 | 14895 | 6.99695615 | CS |
| 26 | -1.95 | -22.2348916762 | 8.77 | 10.6 | 5 | 12477 | 7.14334658 | CS |
| 52 | -1.45 | -17.5332527207 | 8.27 | 10.9 | 5 | 7215 | 7.30054521 | CS |
| 156 | -12.54 | -64.7727272727 | 19.36 | 23.29 | 5 | 3519 | 8.40952163 | CS |
| 260 | -13.81 | -66.9413475521 | 20.63 | 24 | 5 | 2542 | 9.87646712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 6.98 | 0.35 | 5.28 | 6.98 | 6.98 | 6.71 | 265 |
| 1739922000 | 6.63 | -0.37 | -5.29 | 6.57 | 6.98 | 6.57 | 1796 |
| 1739576400 | 7 | 0.34 | 5.10 | 6.49 | 7.01 | 6.49 | 5584 |
| 1739490000 | 6.6601 | -0.66 | -9.02 | 7.01 | 7.024 | 6.66 | 5531 |
| 1739403600 | 7.32 | 0.01 | 0.14 | 7.55 | 7.55 | 7.1 | 635 |
| 1739317200 | 7.31 | 0.02 | 0.27 | 7.05 | 7.31 | 7.05 | 1622 |
| 1739230800 | 7.29 | 0.09 | 1.25 | 7.47 | 7.47 | 7.12 | 425 |
| 1738971600 | 7.2 | 0 | 0.00 | 7.48 | 7.48 | 7.07 | 374 |
| 1738885200 | 7.2 | 0.05 | 0.70 | 7.07 | 7.57 | 7.07 | 1291 |
| 1738798800 | 7.15 | 0.11 | 1.56 | 7.07 | 7.39 | 7.07 | 3666 |
| 1738712400 | 7.04 | -0.36 | -4.86 | 7.34 | 7.56 | 7.03 | 2478 |
| 1738626000 | 7.4 | -0.03 | -0.34 | 7.4 | 7.96 | 7.16 | 4803 |
| 1738366800 | 7.425 | 0.04 | 0.61 | 7.61 | 7.61 | 7.25 | 4019 |
| 1738280400 | 7.38 | 0 | 0.00 | 7.4 | 7.6 | 7.32 | 7320 |
| 1738194000 | 7.38 | -0.22 | -2.89 | 7.2 | 7.7 | 7.2 | 3406 |
| 1738107600 | 7.6 | 0.16 | 2.15 | 7.35 | 7.71 | 7.02 | 9807 |
| 1738021200 | 7.44 | -0.01 | -0.13 | 7.33 | 7.68 | 6.71 | 14128 |
| 1737762000 | 7.45 | 0.06 | 0.81 | 7.41 | 7.67 | 7.11 | 25631 |
| 1737675600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737589200 | 7.39 | 0.29 | 4.08 | 7.58 | 7.79 | 7.35 | 9489 |
| 1737502800 | 7.1 | -0.02 | -0.28 | 7.1 | 7.12 | 7.1 | 1137 |
| 1737157200 | 7.12 | -0.03 | -0.35 | 7 | 7.33 | 7 | 5556 |
| 1737070800 | 7.145 | 0.04 | 0.63 | 7.02 | 7.25 | 6.83 | 4724 |
| 1736984400 | 7.1 | -0.09 | -1.25 | 7.12 | 7.64 | 6.95 | 4494 |
| 1736898000 | 7.19 | -0.03 | -0.40 | 6.72 | 7.3 | 6.72 | 24189 |
| 1736811600 | 7.219 | 0.03 | 0.40 | 7.19 | 7.78 | 7.19 | 12813 |
| 1736552400 | 7.19 | -0.09 | -1.24 | 7.13 | 7.19 | 6.96 | 1850 |
| 1736379600 | 7.28 | 0.02 | 0.28 | 7.26 | 7.3 | 7.06 | 8624 |
| 1736293200 | 7.26 | -0.08 | -1.14 | 7.2 | 7.35 | 7.17 | 1150 |
| 1736206800 | 7.3437 | 0.27 | 3.87 | 7.05 | 7.3437 | 7.05 | 2614 |
| 1735947600 | 7.07 | -0.12 | -1.67 | 7.09 | 7.3 | 6.83 | 3123 |
| 1735861200 | 7.19 | -0.1 | -1.37 | 7.29 | 7.3 | 7.01 | 22777 |
| 1735688400 | 7.29 | 0.18 | 2.53 | 7.08 | 7.29 | 7.08 | 1106 |
| 1735602000 | 7.11 | 0.33 | 4.87 | 6.75 | 7.24 | 6.75 | 6922 |
| 1735342800 | 6.78 | -0.51 | -6.97 | 7.28 | 7.28 | 6.61 | 1560 |
| 1735256400 | 7.2882 | 0.1 | 1.37 | 6.85 | 7.5 | 6.62 | 6810 |
| 1735077840 | 7.19 | 0.05 | 0.70 | 7.17 | 7.35 | 6.7275 | 20534 |
| 1734997200 | 7.14 | 0.48 | 7.21 | 6.51 | 7.18 | 6.37 | 30077 |
| 1734738000 | 6.66 | 0.35 | 5.55 | 6.22 | 6.95 | 5.7699999 | 17773 |
| 1734651600 | 6.3099999 | -0.01 | -0.16 | 6.55 | 6.9 | 6.1001 | 34763 |
| 1734565200 | 6.32 | 0.03 | 0.48 | 6.18 | 6.605 | 6.1 | 23338 |
| 1734478800 | 6.29 | -0.14 | -2.18 | 6.36 | 6.5 | 6.07 | 30616 |
| 1734392400 | 6.43 | -0.44 | -6.40 | 6.95 | 6.95 | 6.25 | 42018 |
| 1734133200 | 6.87 | -0.48 | -6.53 | 7.07 | 7.1 | 6.71 | 11156 |
| 1734046800 | 7.35 | 0.11 | 1.52 | 7.04 | 7.46 | 6.61 | 7970 |
| 1733960400 | 7.24 | -0.45 | -5.86 | 7.63 | 7.63 | 6.7 | 22395 |
| 1733874000 | 7.691 | 1.39 | 22.08 | 6.32 | 7.85 | 6.2386 | 18773 |
| 1733787600 | 6.3 | -0.33 | -4.98 | 6.38 | 6.7 | 5.9 | 25517 |
| 1733528400 | 6.63 | 0.17 | 2.63 | 6.35 | 7.0877 | 6.35 | 14256 |
| 1733442000 | 6.46 | -0.64 | -9.01 | 7 | 7.09 | 6.46 | 28408 |
| 1733355600 | 7.1 | -0.27 | -3.66 | 7.4 | 7.4 | 6.8585 | 31098 |
| 1733269200 | 7.37 | 0.49 | 7.12 | 6.86 | 7.37 | 6.86 | 70192 |
| 1733182800 | 6.88 | -0.41 | -5.62 | 6.81 | 7.11 | 6.75 | 66369 |
| 1732917840 | 7.29 | 0.29 | 4.14 | 6.95 | 7.51 | 6.95 | 82468 |
| 1732750800 | 7 | -0.08 | -1.13 | 6.92 | 7.65 | 6.895 | 98454 |
| 1732664400 | 7.08 | -0.19 | -2.61 | 7.21 | 7.27 | 6.6785 | 5876 |
| 1732578000 | 7.27 | -0.35 | -4.59 | 7.38 | 7.425 | 7.27 | 3305 |
| 1732318800 | 7.62 | 0.24 | 3.25 | 7.24 | 7.78 | 7.24 | 2342 |
| 1732232400 | 7.38 | -0.03 | -0.40 | 7.99 | 7.99 | 7.325 | 2960 |
| 1732146000 | 7.41 | 0.3 | 4.27 | 7.06 | 7.45 | 6.62 | 7307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
