5 DAY PERFORMANCE
+27.97%
1 MONTH PERFORMANCE
+32.56%
3 MONTH PERFORMANCE
+16.97%
6 MONTH PERFORMANCE
+18.85%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
+24.88%
Gray Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.67 | $3.79 (3.27%) | $3.90 | $3.67 | 3.52 M | $367.63 M |
| 06/17/2026 | $3.88 | $3.73 (-3.87%) | $4.00 | $3.73 | 1.85 M | $361.81 M |
| 06/16/2026 | $3.80 | $3.90 (2.63%) | $3.92 | $3.80 | 1.45 M | $378.30 M |
| 06/15/2026 | $3.93 | $3.80 (-3.31%) | $3.99 | $3.78 | 1.78 M | $368.60 M |
| 06/12/2026 | $4.04 | $3.92 (-2.97%) | $4.07 | $3.86 | 1.70 M | $380.24 M |
| 06/11/2026 | $4.04 | $4.06 (0.5%) | $4.14 | $4.00 | 880.03 K | $393.82 M |
| 06/10/2026 | $4.10 | $4.04 (-1.46%) | $4.14 | $4.02 | 1.36 M | $391.88 M |
| 06/09/2026 | $4.06 | $4.07 (0.25%) | $4.15 | $4.03 | 926.57 K | $394.79 M |
| 06/08/2026 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.94 | 969.20 K | $387.03 M |
| 06/05/2026 | $4.03 | $4.01 (-0.5%) | $4.07 | $3.95 | 829.66 K | $388.97 M |
| 06/04/2026 | $3.94 | $4.03 (2.28%) | $4.12 | $3.93 | 1.22 M | $390.91 M |
| 06/03/2026 | $3.98 | $3.85 (-3.27%) | $4.01 | $3.82 | 1.37 M | $373.45 M |
| 06/02/2026 | $4.03 | $4.02 (-0.25%) | $4.08 | $3.94 | 1.18 M | $389.94 M |
| 06/01/2026 | $3.98 | $4.07 (2.26%) | $4.13 | $3.97 | 1.26 M | $394.79 M |
| 05/29/2026 | $4.15 | $4.01 (-3.37%) | $4.16 | $3.95 | 1.39 M | $388.97 M |
| 05/28/2026 | $4.15 | $4.17 (0.48%) | $4.20 | $4.09 | 785.07 K | $404.49 M |
| 05/27/2026 | $4.14 | $4.13 (-0.24%) | $4.26 | $4.11 | 779.47 K | $400.61 M |
| 05/26/2026 | $4.13 | $4.07 (-1.45%) | $4.21 | $3.97 | 1.26 M | $394.79 M |
| 05/22/2026 | $4.07 | $4.07 (0%) | $4.19 | $4.06 | 976.88 K | $394.79 M |
| 05/21/2026 | $3.93 | $4.13 (5.09%) | $4.16 | $3.88 | 1.55 M | $400.61 M |
| 05/20/2026 | $3.98 | $3.97 (-0.25%) | $4.02 | $3.85 | 1.80 M | $385.09 M |
| 05/19/2026 | $4.19 | $3.90 (-6.92%) | $4.22 | $3.86 | 1.94 M | $378.30 M |
| 05/18/2026 | $4.10 | $4.21 (2.68%) | $4.35 | $4.10 | 1.36 M | $408.37 M |
| 05/15/2026 | $4.15 | $4.15 (0%) | $4.23 | $4.07 | 1.69 M | $402.55 M |
| 05/14/2026 | $4.17 | $4.17 (0%) | $4.33 | $4.15 | 1.67 M | $404.49 M |
| 05/13/2026 | $4.37 | $4.16 (-4.81%) | $4.37 | $4.14 | 2.08 M | $403.52 M |
| 05/12/2026 | $4.34 | $4.28 (-1.38%) | $4.45 | $4.24 | 2.10 M | $415.16 M |
| 05/11/2026 | $4.35 | $4.38 (0.69%) | $4.54 | $4.27 | 2.11 M | $424.86 M |
| 05/08/2026 | $4.50 | $4.33 (-3.78%) | $4.59 | $4.33 | 2.09 M | $420.01 M |
| 05/07/2026 | $4.75 | $4.42 (-6.95%) | $4.95 | $4.41 | 3.22 M | $428.74 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.
