5 DAY PERFORMANCE
+36.41%
1 MONTH PERFORMANCE
+27.03%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
+4.23%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
+19.68%
Gray Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.56 | $5.53 (-0.54%) | $5.64 | $5.52 | 1.06 M | $536.41 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 |
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.
