Gray Media Inc (GTN.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -5.13552068474 | 7.01 | 7.1848 | 6.53 | 3216 | 6.77152907 | CS |
| 4 | -0.68 | -9.27694406548 | 7.33 | 8.85 | 6.46 | 2448 | 7.63295077 | CS |
| 12 | -0.76 | -10.2564102564 | 7.41 | 8.85 | 6 | 3285 | 7.25399859 | CS |
| 26 | -0.67 | -9.15300546448 | 7.32 | 10.6 | 5 | 12007 | 7.13068317 | CS |
| 52 | -0.52 | -7.25244072524 | 7.17 | 10.9 | 5 | 7208 | 7.29195094 | CS |
| 156 | -11.55 | -63.4615384615 | 18.2 | 20.97 | 5 | 3528 | 8.14977614 | CS |
| 260 | -3.64 | -35.3741496599 | 10.29 | 24 | 5 | 2534 | 9.75639026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 6.65 | -0.21 | -3.06 | 6.65 | 6.73 | 6.65 | 282 |
| 1744843200 | 6.86 | -0.09 | -1.29 | 6.86 | 6.95 | 6.53 | 492 |
| 1744756800 | 6.95 | 0 | 0.00 | 6.735 | 6.95 | 6.735 | 83 |
| 1744670400 | 6.95 | -0.16 | -2.25 | 7.16 | 7.16 | 6.95 | 1415 |
| 1744411200 | 7.1099 | 0.37 | 5.51 | 6.96 | 7.13 | 6.61 | 416 |
| 1744324800 | 6.7385 | -0.05 | -0.76 | 7.01 | 7.1848 | 6.7385 | 13674 |
| 1744238400 | 6.79 | -0.43 | -5.96 | 6.79 | 6.84 | 6.5 | 177 |
| 1744152000 | 7.22 | 0 | 0.00 | 6.54 | 7.22 | 6.51 | 36 |
| 1744065600 | 7.22 | 0.14 | 1.91 | 6.88 | 7.22 | 6.46 | 4125 |
| 1743806400 | 7.085 | -0.24 | -3.21 | 7.39 | 7.45 | 7.085 | 508 |
| 1743720000 | 7.32 | -0.26 | -3.43 | 7.61 | 7.61 | 7.32 | 905 |
| 1743633600 | 7.58 | -0.3 | -3.81 | 7.37 | 7.7 | 7.37 | 568 |
| 1743547200 | 7.88 | 0 | 0.00 | 7.88 | 7.88 | 7.36 | 117 |
| 1743460800 | 7.88 | -0.01 | -0.13 | 7.93 | 8.03 | 7.3 | 770 |
| 1743201600 | 7.89 | -0.11 | -1.38 | 8.16 | 8.16 | 7.58 | 521 |
| 1743115200 | 8 | -0.24 | -2.91 | 7.93 | 8.28 | 7.93 | 1536 |
| 1743028800 | 8.24 | -0.25 | -2.94 | 8.55 | 8.55 | 7.9085 | 1429 |
| 1742942400 | 8.49 | 0.03 | 0.35 | 8 | 8.49 | 7.82 | 1034 |
| 1742856000 | 8.46 | -0.09 | -1.05 | 8.18 | 8.53 | 7.71 | 8072 |
| 1742596800 | 8.55 | 1.09 | 14.61 | 7.23 | 8.85 | 7.23 | 5680 |
| 1742510400 | 7.46 | 0.19 | 2.61 | 7.33 | 7.6 | 7.14 | 4622 |
| 1742424000 | 7.27 | 0.39 | 5.67 | 7.12 | 7.32 | 6.89 | 3278 |
| 1742337600 | 6.88 | -0.11 | -1.57 | 6.8 | 7.29 | 6.7 | 2711 |
| 1742251200 | 6.99 | 0.13 | 1.90 | 6.85 | 7 | 6.85 | 1641 |
| 1741992000 | 6.86 | 0.55 | 8.67 | 6.3099999 | 7 | 6 | 2098 |
| 1741905600 | 6.3127 | 0.1 | 1.65 | 6.32 | 6.77 | 6.3127 | 1111 |
| 1741819200 | 6.21 | -0.35 | -5.34 | 6.43 | 6.9 | 6.2 | 3755 |
| 1741732800 | 6.5599999 | 0.16 | 2.49 | 6.5599999 | 7.04 | 6.25 | 2262 |
| 1741646400 | 6.4009 | -0.3 | -4.46 | 6.69 | 7.23 | 6.3 | 3378 |
| 1741390800 | 6.7 | -0.07 | -1.03 | 6.2699999 | 6.81 | 6 | 3958 |
| 1741304400 | 6.77 | 0 | 0.00 | 6.23 | 6.77 | 6.23 | 177 |
| 1741218000 | 6.77 | 0.67 | 10.98 | 6.1 | 6.78 | 6.1 | 5379 |
| 1741131600 | 6.1 | -0.49 | -7.44 | 6.5 | 6.5 | 6.1 | 1013 |
| 1741045200 | 6.59 | 0.04 | 0.61 | 6.3099999 | 6.6 | 6.3099999 | 2021 |
| 1740786000 | 6.55 | 0 | 0.00 | 6.51 | 6.555 | 6.5 | 983 |
| 1740699600 | 6.55 | 0.03 | 0.46 | 6.7 | 6.7 | 6.55 | 444 |
| 1740613200 | 6.5199999 | -0.91 | -12.28 | 7.98 | 7.98 | 6.5199999 | 6986 |
| 1740526800 | 7.4329 | 0.72 | 10.77 | 6.7 | 7.46 | 6.7 | 4923 |
| 1740440400 | 6.71 | 0.03 | 0.45 | 6.66 | 6.71 | 6.58 | 814 |
| 1740181200 | 6.68 | -0.19 | -2.77 | 6.68 | 6.99 | 6.68 | 307 |
| 1740094800 | 6.87 | -0.11 | -1.58 | 6.82 | 6.89 | 6.73 | 1727 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
