Gray Media Inc (GCZB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 13.3757961783 | 3.14 | 3.36 | 3.1 | 2770 | 3.28775952 | DE |
| 4 | 0.56 | 18.6666666667 | 3 | 3.4 | 2.88 | 1747 | 3.18757031 | DE |
| 12 | -2.09 | -36.9911504425 | 5.65 | 5.65 | 2.88 | 1335 | 3.64538701 | DE |
| 26 | -1.94 | -35.2727272727 | 5.5 | 5.65 | 2.88 | 1321 | 3.93035487 | DE |
| 52 | -4.99 | -58.3625730994 | 8.55 | 8.9499999 | 2.88 | 1066 | 4.64522244 | DE |
| 156 | -3.49 | -49.5035460993 | 7.05 | 8.9499999 | 2.88 | 929 | 5.10715995 | DE |
| 260 | -3.49 | -49.5035460993 | 7.05 | 8.9499999 | 2.88 | 929 | 5.10715995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1737667620 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1737581220 | 3.36 | 0.26 | 8.39 | 3.36 | 3.36 | 3.36 | 4000 |
| 1737494820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737408420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737149220 | 3.1 | -0.14 | -4.32 | 3.14 | 3.14 | 3.1 | 1539 |
| 1737062820 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1736976420 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1736890020 | 3.24 | -0.16 | -4.71 | 3.24 | 3.24 | 3.24 | 250 |
| 1736803620 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736544420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736458020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736371620 | 3.4 | 0.12 | 3.66 | 3.4 | 3.4 | 3.4 | 1000 |
| 1736285220 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1736198820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1735939620 | 3.2799999 | 0.22 | 7.19 | 3.2599999 | 3.36 | 3.2599999 | 2441 |
| 1735853220 | 3.06 | 0.18 | 6.25 | 3.06 | 3.08 | 3.06 | 2065 |
| 1735594020 | 2.88 | -0.12 | -4.00 | 2.88 | 2.88 | 2.88 | 2003 |
| 1735334820 | 3 | 0.06 | 2.04 | 3 | 3 | 3 | 675 |
| 1734989220 | 2.94 | -0.2 | -6.37 | 2.88 | 2.94 | 2.88 | 795 |
| 1734730020 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1734643620 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1734557220 | 3.14 | -0.72 | -18.65 | 3.14 | 3.14 | 3.14 | 130 |
| 1734470820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1734384420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1734125220 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1734038820 | 3.86 | -0.18 | -4.46 | 3.86 | 3.86 | 3.86 | 300 |
| 1733952420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1733866020 | 4.04 | 0.16 | 4.12 | 3.88 | 4.04 | 3.88 | 1496 |
| 1733779620 | 3.88 | -0.06 | -1.52 | 3.9 | 3.9 | 3.88 | 287 |
| 1733520420 | 3.94 | -0.28 | -6.64 | 3.94 | 3.94 | 3.94 | 2383 |
| 1733434020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1733347620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1733261220 | 4.22 | 0.16 | 3.94 | 4.22 | 4.22 | 4.22 | 2000 |
| 1733174820 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732915620 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.0599999 | 12 |
| 1732829220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732742820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732656420 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732570020 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 1000 |
| 1732310820 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1732224420 | 4.0999999 | -0.34 | -7.66 | 4.0199999 | 4.0999999 | 4.0199999 | 1415 |
| 1732137960 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732051560 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731965160 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731705960 | 4.44 | 0.24 | 5.71 | 4.5 | 4.5 | 4.44 | 1576 |
| 1731619560 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2 | 4.2 | 1429 |
| 1731533220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1731446820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1731360420 | 4.22 | 0.36 | 9.33 | 4.22 | 4.22 | 4.22 | 50 |
| 1731101220 | 3.86 | -1.79 | -31.68 | 4 | 4 | 3.78 | 3600 |
| 1731014760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730928360 | 5.65 | 0.5 | 9.71 | 5.65 | 5.65 | 5.65 | 250 |
| 1730838360 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1730751960 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1730492760 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1730406360 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1730319960 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1730233560 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1730147160 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1729887960 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
