5 DAY PERFORMANCE
+15.14%
1 MONTH PERFORMANCE
+11.18%
3 MONTH PERFORMANCE
+20.79%
6 MONTH PERFORMANCE
-6.51%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
+12.39%
Gray Media Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $4.27 | $4.91 (14.87%) | $4.95 | $4.27 | 1.40 M | $465.01 M |
| 11/05/2026 | $5.09 | $4.88 (-4.13%) | $5.23 | $4.77 | 1.31 M | $478.24 M |
| 11/04/2026 | $4.87 | $4.98 (2.26%) | $5.09 | $4.86 | 1.60 M | $488.04 M |
| 11/03/2026 | $4.65 | $4.69 (0.86%) | $4.88 | $4.64 | 970.70 K | $459.62 M |
| 11/02/2026 | $4.51 | $4.65 (3.1%) | $4.72 | $4.49 | 911.51 K | $455.70 M |
| 10/30/2026 | $4.47 | $4.49 (0.45%) | $4.50 | $4.39 | 845.00 K | $440.02 M |
| 10/29/2026 | $4.33 | $4.47 (3.23%) | $4.48 | $4.32 | 814.52 K | $438.06 M |
| 10/28/2026 | $4.28 | $4.29 (0.23%) | $4.37 | $4.23 | 972.34 K | $420.42 M |
| 10/27/2026 | $4.36 | $4.30 (-1.38%) | $4.41 | $4.29 | 884.62 K | $421.40 M |
| 10/26/2026 | $4.56 | $4.37 (-4.17%) | $4.59 | $4.36 | 775.13 K | $428.26 M |
| 10/23/2026 | $4.61 | $4.58 (-0.65%) | $4.67 | $4.57 | 564.01 K | $448.84 M |
| 10/22/2026 | $4.59 | $4.70 (2.4%) | $4.72 | $4.59 | 677.01 K | $460.60 M |
| 10/21/2026 | $4.63 | $4.62 (-0.22%) | $4.64 | $4.51 | 763.00 K | $452.76 M |
| 10/20/2026 | $4.51 | $4.63 (2.66%) | $4.65 | $4.51 | 824.93 K | $453.74 M |
| 10/19/2026 | $4.42 | $4.48 (1.36%) | $4.59 | $4.35 | 687.28 K | $439.04 M |
| 10/16/2026 | $4.51 | $4.38 (-2.88%) | $4.61 | $4.37 | 1.11 M | $429.24 M |
| 10/15/2026 | $4.37 | $4.46 (2.06%) | $4.51 | $4.37 | 606.50 K | $437.08 M |
| 10/14/2026 | $4.46 | $4.33 (-2.91%) | $4.52 | $4.25 | 935.71 K | $424.34 M |
| 10/13/2026 | $4.50 | $4.50 (0%) | $4.53 | $4.39 | 748.41 K | $441.00 M |
| 10/12/2026 | $4.50 | $4.43 (-1.56%) | $4.58 | $4.38 | 899.80 K | $434.14 M |
| 10/09/2026 | $4.83 | $4.54 (-6%) | $4.84 | $4.53 | 978.99 K | $444.92 M |
| 10/08/2026 | $4.76 | $4.83 (1.47%) | $4.92 | $4.74 | 1.25 M | $473.34 M |
| 10/07/2026 | $4.61 | $4.77 (3.47%) | $4.78 | $4.55 | 780.89 K | $467.46 M |
| 10/06/2026 | $4.65 | $4.65 (0%) | $4.68 | $4.59 | 1.09 M | $455.70 M |
| 10/05/2026 | $4.57 | $4.63 (1.31%) | $4.74 | $4.50 | 1.01 M | $453.74 M |
| 10/02/2026 | $4.63 | $4.54 (-1.94%) | $4.64 | $4.47 | 1.22 M | $444.92 M |
| 10/01/2026 | $4.53 | $4.51 (-0.44%) | $4.56 | $4.43 | 1.08 M | $441.98 M |
| 09/30/2026 | $4.54 | $4.50 (-0.88%) | $4.61 | $4.48 | 1.44 M | $441.00 M |
| 09/29/2026 | $4.59 | $4.51 (-1.74%) | $4.64 | $4.51 | 735.60 K | $441.98 M |
| 09/28/2026 | $4.65 | $4.59 (-1.29%) | $4.79 | $4.57 | 936.30 K | $449.82 M |
| 09/25/2026 | $4.52 | $4.58 (1.33%) | $4.61 | $4.50 | 975.60 K | $448.84 M |
| 09/24/2026 | $4.55 | $4.57 (0.44%) | $4.64 | $4.52 | 994.04 K | $447.86 M |
| 09/23/2026 | $4.58 | $4.58 (0%) | $4.64 | $4.50 | 772.31 K | $448.84 M |
| 09/22/2026 | $4.71 | $4.65 (-1.27%) | $4.73 | $4.58 | 969.14 K | $455.70 M |
| 09/21/2026 | $4.50 | $4.62 (2.67%) | $4.80 | $4.50 | 1.28 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 |
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.
