5 DAY PERFORMANCE
+11.66%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+34.64%
6 MONTH PERFORMANCE
+14.13%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
-6.85%
Gray Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.65 | $4.62 (-0.54%) | $4.80 | $4.61 | 1.25 M | $452.76 M |
| 09/18/2026 | $4.62 | $4.44 (-3.9%) | $4.68 | $4.44 | 2.09 M | $435.12 M |
| 09/17/2026 | $4.85 | $4.63 (-4.54%) | $4.85 | $4.63 | 715.06 K | $453.74 M |
| 09/16/2026 | $4.84 | $4.76 (-1.65%) | $4.84 | $4.64 | 742.70 K | $466.48 M |
| 09/15/2026 | $4.79 | $4.78 (-0.21%) | $4.83 | $4.69 | 1.16 M | $468.44 M |
| 09/14/2026 | $4.96 | $4.92 (-0.81%) | $5.01 | $4.89 | 810.62 K | $482.16 M |
| 09/11/2026 | $4.89 | $4.85 (-0.82%) | $5.00 | $4.82 | 913.44 K | $475.30 M |
| 09/10/2026 | $4.79 | $4.87 (1.67%) | $4.89 | $4.73 | 605.70 K | $477.26 M |
| 09/09/2026 | $4.78 | $4.77 (-0.21%) | $4.79 | $4.66 | 1.07 M | $467.46 M |
| 09/08/2026 | $4.90 | $4.77 (-2.65%) | $5.05 | $4.76 | 1.04 M | $467.46 M |
| 09/04/2026 | $4.96 | $4.95 (-0.2%) | $4.97 | $4.88 | 545.93 K | $485.10 M |
| 09/03/2026 | $5.03 | $4.98 (-0.99%) | $5.13 | $4.93 | 671.50 K | $488.04 M |
| 09/02/2026 | $4.74 | $4.93 (4.01%) | $5.01 | $4.74 | 1.03 M | $483.14 M |
| 09/01/2026 | $4.86 | $4.74 (-2.47%) | $4.94 | $4.71 | 1.18 M | $464.52 M |
| 08/31/2026 | $4.85 | $4.88 (0.62%) | $4.91 | $4.74 | 1.32 M | $478.24 M |
| 08/28/2026 | $4.79 | $4.83 (0.84%) | $4.89 | $4.77 | 1.01 M | $473.34 M |
| 08/27/2026 | $4.85 | $4.79 (-1.24%) | $4.89 | $4.75 | 769.60 K | $469.42 M |
| 08/26/2026 | $4.98 | $4.92 (-1.2%) | $4.99 | $4.86 | 507.34 K | $482.16 M |
| 08/25/2026 | $4.87 | $5.02 (3.08%) | $5.05 | $4.83 | 628.00 K | $491.96 M |
| 08/24/2026 | $5.03 | $4.92 (-2.19%) | $5.05 | $4.92 | 583.95 K | $482.16 M |
| 08/21/2026 | $4.90 | $4.94 (0.82%) | $5.04 | $4.83 | 1.52 M | $484.12 M |
| 08/20/2026 | $4.92 | $4.91 (-0.2%) | $4.99 | $4.80 | 742.82 K | $481.18 M |
| 08/19/2026 | $4.89 | $5.00 (2.25%) | $5.10 | $4.89 | 1.19 M | $490.00 M |
| 08/18/2026 | $5.05 | $4.86 (-3.76%) | $5.15 | $4.86 | 1.25 M | $476.28 M |
| 08/17/2026 | $5.16 | $4.98 (-3.49%) | $5.20 | $4.96 | 985.15 K | $488.04 M |
| 08/14/2026 | $5.02 | $5.22 (3.98%) | $5.30 | $5.02 | 1.02 M | $511.56 M |
| 08/13/2026 | $4.94 | $5.05 (2.23%) | $5.07 | $4.92 | 876.00 K | $494.90 M |
| 08/12/2026 | $4.83 | $4.84 (0.21%) | $4.89 | $4.70 | 799.35 K | $474.32 M |
| 08/11/2026 | $4.96 | $4.76 (-4.03%) | $4.96 | $4.76 | 1.30 M | $466.48 M |
| 08/10/2026 | $5.35 | $4.98 (-6.92%) | $5.37 | $4.88 | 1.91 M | $488.04 M |
| 08/07/2026 | $4.75 | $5.37 (13.05%) | $5.47 | $4.75 | 4.32 M | $526.26 M |
| 08/06/2026 | $4.35 | $4.28 (-1.61%) | $4.58 | $4.26 | 1.63 M | $419.44 M |
| 08/05/2026 | $4.30 | $4.35 (1.16%) | $4.36 | $4.24 | 1.21 M | $426.30 M |
| 08/04/2026 | $4.21 | $4.29 (1.9%) | $4.31 | $4.18 | 1.17 M | $420.42 M |
| 08/03/2026 | $4.12 | $4.22 (2.43%) | $4.33 | $4.11 | 1.68 M | $413.56 M |
| 07/31/2026 | $4.05 | $4.04 (-0.25%) | $4.07 | $3.96 | 724.02 K | $391.88 M |
| 07/30/2026 | $4.25 | $4.06 (-4.47%) | $4.25 | $3.94 | 1.18 M | $393.82 M |
| 07/29/2026 | $4.23 | $4.25 (0.47%) | $4.35 | $4.18 | 1.12 M | $412.25 M |
| 07/28/2026 | $4.07 | $4.19 (2.95%) | $4.23 | $4.06 | 1.26 M | $406.43 M |
| 07/27/2026 | $4.02 | $3.98 (-1%) | $4.08 | $3.96 | 785.33 K | $386.06 M |
| 07/24/2026 | $3.88 | $3.96 (2.06%) | $4.06 | $3.88 | 868.60 K | $384.12 M |
| 07/23/2026 | $3.91 | $3.89 (-0.51%) | $3.99 | $3.76 | 1.20 M | $377.33 M |
| 07/22/2026 | $4.14 | $4.00 (-3.38%) | $4.14 | $3.90 | 729.84 K | $388.00 M |
| 07/21/2026 | $4.09 | $4.09 (0%) | $4.14 | $4.02 | 1.11 M | $396.73 M |
| 07/20/2026 | $3.94 | $4.09 (3.81%) | $4.17 | $3.92 | 1.42 M | $396.73 M |
| 07/17/2026 | $4.06 | $3.96 (-2.46%) | $4.16 | $3.91 | 847.60 K | $384.12 M |
| 07/16/2026 | $4.12 | $4.04 (-1.94%) | $4.13 | $4.00 | 1.49 M | $391.88 M |
| 07/15/2026 | $3.81 | $4.06 (6.56%) | $4.24 | $3.81 | 1.59 M | $393.82 M |
| 07/14/2026 | $3.86 | $3.81 (-1.3%) | $3.91 | $3.80 | 653.44 K | $369.57 M |
| 07/13/2026 | $3.82 | $3.90 (2.09%) | $3.96 | $3.82 | 1.03 M | $378.30 M |
| 07/10/2026 | $3.83 | $3.78 (-1.31%) | $3.83 | $3.74 | 501.80 K | $366.66 M |
| 07/09/2026 | $3.73 | $3.77 (1.07%) | $3.86 | $3.68 | 1.08 M | $365.69 M |
| 07/08/2026 | $3.86 | $3.77 (-2.33%) | $3.86 | $3.70 | 1.37 M | $365.69 M |
| 07/07/2026 | $4.09 | $3.90 (-4.65%) | $4.15 | $3.90 | 1.26 M | $378.30 M |
| 07/06/2026 | $4.08 | $4.01 (-1.72%) | $4.12 | $3.97 | 1.20 M | $388.97 M |
| 07/02/2026 | $4.04 | $4.11 (1.73%) | $4.14 | $3.93 | 2.30 M | $398.67 M |
| 07/01/2026 | $3.99 | $3.99 (0%) | $4.33 | $3.98 | 1.95 M | $387.03 M |
| 06/30/2026 | $3.87 | $3.97 (2.58%) | $4.09 | $3.82 | 1.16 M | $385.09 M |
| 06/29/2026 | $3.81 | $3.93 (3.15%) | $3.97 | $3.75 | 1.22 M | $381.21 M |
| 06/26/2026 | $3.59 | $3.80 (5.85%) | $3.86 | $3.55 | 2.49 M | $368.60 M |
| 06/25/2026 | $3.91 | $3.58 (-8.44%) | $3.94 | $3.57 | 1.40 M | $347.26 M |
| 06/24/2026 | $3.91 | $3.95 (1.02%) | $4.08 | $3.88 | 795.70 K | $383.15 M |
| 06/23/2026 | $3.83 | $3.93 (2.61%) | $3.93 | $3.82 | 962.10 K | $381.21 M |
| 06/22/2026 | $3.83 | $3.84 (0.26%) | $3.89 | $3.81 | 1.00 M | $372.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
