5 DAY PERFORMANCE
-8.66%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
+18.85%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
+34.64%
Gray Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.59 | $5.60 (0.18%) | $5.64 | $5.54 | 403.51 K | $541.75 M |
| 05/05/2026 | $5.51 | $5.48 (-0.54%) | $5.54 | $5.34 | 932.90 K | $531.56 M |
| 05/04/2026 | $5.63 | $5.54 (-1.6%) | $5.64 | $5.38 | 1.10 M | $537.38 M |
| 05/01/2026 | $5.74 | $5.66 (-1.39%) | $5.74 | $5.56 | 721.51 K | $549.02 M |
| 04/30/2026 | $5.46 | $5.64 (3.3%) | $5.64 | $5.46 | 742.15 K | $547.08 M |
| 04/29/2026 | $5.70 | $5.53 (-2.98%) | $5.70 | $5.50 | 750.63 K | $536.41 M |
| 04/28/2026 | $5.72 | $5.76 (0.7%) | $5.78 | $5.62 | 708.12 K | $558.72 M |
| 04/27/2026 | $5.64 | $5.66 (0.35%) | $5.82 | $5.63 | 737.43 K | $549.02 M |
| 04/24/2026 | $5.72 | $5.60 (-2.1%) | $5.75 | $5.46 | 1.43 M | $543.20 M |
| 04/23/2026 | $6.09 | $5.70 (-6.4%) | $6.12 | $5.58 | 1.70 M | $552.90 M |
| 04/22/2026 | $6.22 | $6.10 (-1.93%) | $6.24 | $6.02 | 1.17 M | $591.70 M |
| 04/21/2026 | $6.18 | $6.20 (0.32%) | $6.44 | $6.16 | 1.25 M | $601.40 M |
| 04/20/2026 | $5.85 | $6.18 (5.64%) | $6.28 | $5.85 | 1.56 M | $599.46 M |
| 04/17/2026 | $5.83 | $5.91 (1.37%) | $5.99 | $5.78 | 946.51 K | $573.27 M |
| 04/16/2026 | $5.66 | $5.74 (1.41%) | $5.76 | $5.59 | 946.60 K | $556.78 M |
| 04/15/2026 | $5.58 | $5.69 (1.97%) | $5.79 | $5.57 | 844.52 K | $551.93 M |
| 04/14/2026 | $5.24 | $5.51 (5.15%) | $5.52 | $5.24 | 939.02 K | $534.47 M |
| 04/13/2026 | $5.27 | $5.25 (-0.38%) | $5.29 | $5.17 | 819.53 K | $509.25 M |
| 04/10/2026 | $4.97 | $5.27 (6.04%) | $5.28 | $4.97 | 995.31 K | $511.19 M |
| 04/09/2026 | $4.79 | $4.96 (3.55%) | $4.97 | $4.74 | 954.08 K | $481.12 M |
| 04/08/2026 | $4.99 | $4.91 (-1.6%) | $5.12 | $4.84 | 1.12 M | $476.27 M |
| 04/07/2026 | $4.68 | $4.85 (3.63%) | $4.89 | $4.68 | 1.28 M | $470.45 M |
| 04/06/2026 | $4.47 | $4.74 (6.04%) | $4.75 | $4.47 | 1.43 M | $459.78 M |
| 04/02/2026 | $4.32 | $4.49 (3.94%) | $4.60 | $4.27 | 1.13 M | $435.53 M |
| 04/01/2026 | $4.36 | $4.40 (0.92%) | $4.47 | $4.32 | 1.50 M | $426.80 M |
| 03/31/2026 | $4.53 | $4.34 (-4.19%) | $4.57 | $4.14 | 2.15 M | $420.98 M |
| 03/30/2026 | $4.65 | $4.43 (-4.73%) | $4.65 | $4.37 | 1.21 M | $429.71 M |
| 03/27/2026 | $4.57 | $4.58 (0.22%) | $4.63 | $4.47 | 995.96 K | $444.26 M |
| 03/26/2026 | $4.60 | $4.64 (0.87%) | $4.73 | $4.59 | 870.95 K | $450.08 M |
| 03/25/2026 | $4.87 | $4.67 (-4.11%) | $4.89 | $4.54 | 918.40 K | $452.99 M |
| 03/24/2026 | $4.72 | $4.81 (1.91%) | $4.97 | $4.72 | 1.21 M | $466.57 M |
| 03/23/2026 | $4.72 | $4.82 (2.12%) | $4.95 | $4.63 | 1.21 M | $467.54 M |
| 03/20/2026 | $4.47 | $4.53 (1.34%) | $4.62 | $4.42 | 3.45 M | $439.41 M |
| 03/19/2026 | $4.40 | $4.39 (-0.23%) | $4.47 | $4.31 | 998.30 K | $425.83 M |
| 03/18/2026 | $4.63 | $4.43 (-4.32%) | $4.64 | $4.41 | 946.21 K | $429.71 M |
| 03/17/2026 | $4.68 | $4.67 (-0.21%) | $4.80 | $4.66 | 833.55 K | $452.99 M |
| 03/16/2026 | $4.68 | $4.62 (-1.28%) | $4.71 | $4.57 | 1.16 M | $448.14 M |
| 03/13/2026 | $4.82 | $4.63 (-3.94%) | $4.87 | $4.56 | 1.45 M | $449.11 M |
| 03/12/2026 | $4.92 | $4.84 (-1.63%) | $4.96 | $4.80 | 1.39 M | $469.48 M |
| 03/11/2026 | $5.33 | $5.02 (-5.82%) | $5.33 | $4.95 | 2.48 M | $486.94 M |
| 03/10/2026 | $5.19 | $5.25 (1.16%) | $5.39 | $5.04 | 1.50 M | $509.25 M |
| 03/09/2026 | $5.31 | $5.18 (-2.45%) | $5.39 | $4.97 | 1.82 M | $502.46 M |
| 03/06/2026 | $5.34 | $5.39 (0.94%) | $5.47 | $5.18 | 1.13 M | $522.83 M |
| 03/05/2026 | $5.60 | $5.47 (-2.32%) | $5.61 | $5.32 | 1.72 M | $530.59 M |
| 03/04/2026 | $5.31 | $5.66 (6.59%) | $5.68 | $5.12 | 2.10 M | $549.02 M |
| 03/03/2026 | $5.23 | $5.23 (0%) | $5.37 | $5.12 | 1.68 M | $507.31 M |
| 03/02/2026 | $5.13 | $5.27 (2.73%) | $5.44 | $5.05 | 1.58 M | $511.19 M |
| 02/27/2026 | $5.88 | $5.19 (-11.73%) | $5.88 | $4.90 | 3.53 M | $503.43 M |
| 02/26/2026 | $4.98 | $5.88 (18.07%) | $5.97 | $4.81 | 3.53 M | $570.36 M |
| 02/25/2026 | $4.71 | $4.75 (0.85%) | $4.77 | $4.53 | 1.40 M | $460.75 M |
| 02/24/2026 | $4.69 | $4.69 (0%) | $4.82 | $4.67 | 1.01 M | $454.93 M |
| 02/23/2026 | $4.81 | $4.69 (-2.49%) | $4.89 | $4.58 | 1.27 M | $454.93 M |
| 02/20/2026 | $4.83 | $4.87 (0.83%) | $4.96 | $4.80 | 865.14 K | $472.39 M |
| 02/19/2026 | $5.03 | $4.88 (-2.98%) | $5.11 | $4.81 | 1.61 M | $473.36 M |
| 02/18/2026 | $4.76 | $5.04 (5.88%) | $5.17 | $4.68 | 2.21 M | $488.88 M |
| 02/17/2026 | $4.73 | $4.77 (0.85%) | $4.84 | $4.68 | 1.47 M | $462.69 M |
| 02/13/2026 | $4.66 | $4.69 (0.64%) | $4.76 | $4.57 | 816.22 K | $454.93 M |
| 02/12/2026 | $4.85 | $4.64 (-4.33%) | $4.89 | $4.56 | 1.31 M | $450.08 M |
| 02/11/2026 | $4.91 | $4.80 (-2.24%) | $4.91 | $4.65 | 1.25 M | $465.60 M |
| 02/10/2026 | $4.71 | $4.86 (3.18%) | $4.89 | $4.62 | 1.48 M | $471.42 M |
| 02/09/2026 | $4.41 | $4.70 (6.58%) | $4.76 | $4.38 | 1.85 M | $455.90 M |
| 02/06/2026 | $4.33 | $4.35 (0.46%) | $4.45 | $4.27 | 1.37 M | $421.95 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.
