5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
-6.82%
1 YEAR PERFORMANCE
+20.59%
Gray Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.25 | $4.51 (6.12%) | $4.51 | $4.22 | 1.57 M | $437.47 M |
| 01/29/2026 | $4.29 | $4.29 (0%) | $4.38 | $4.17 | 1.22 M | $416.13 M |
| 01/28/2026 | $4.33 | $4.21 (-2.77%) | $4.40 | $4.16 | 1.49 M | $408.37 M |
| 01/27/2026 | $4.34 | $4.34 (0%) | $4.42 | $4.31 | 1.41 M | $420.98 M |
| 01/26/2026 | $4.33 | $4.34 (0.23%) | $4.40 | $4.24 | 1.31 M | $420.98 M |
| 01/23/2026 | $4.50 | $4.34 (-3.56%) | $4.53 | $4.32 | 1.20 M | $420.98 M |
| 01/22/2026 | $4.49 | $4.52 (0.67%) | $4.64 | $4.42 | 1.36 M | $438.44 M |
| 01/21/2026 | $4.40 | $4.46 (1.36%) | $4.47 | $4.36 | 951.60 K | $432.62 M |
| 01/20/2026 | $4.36 | $4.38 (0.46%) | $4.44 | $4.33 | 807.80 K | $424.86 M |
| 01/16/2026 | $4.46 | $4.46 (0%) | $4.70 | $4.39 | 1.26 M | $432.62 M |
| 01/15/2026 | $4.30 | $4.49 (4.42%) | $4.58 | $4.29 | 1.79 M | $435.53 M |
| 01/14/2026 | $4.29 | $4.28 (-0.23%) | $4.34 | $4.21 | 1.31 M | $415.16 M |
| 01/13/2026 | $4.37 | $4.27 (-2.29%) | $4.42 | $4.22 | 1.63 M | $414.19 M |
| 01/12/2026 | $4.40 | $4.34 (-1.36%) | $4.40 | $4.26 | 1.49 M | $420.98 M |
| 01/09/2026 | $4.47 | $4.43 (-0.89%) | $4.52 | $4.37 | 1.19 M | $429.71 M |
| 01/08/2026 | $4.36 | $4.44 (1.83%) | $4.55 | $4.32 | 1.15 M | $430.68 M |
| 01/07/2026 | $4.79 | $4.40 (-8.14%) | $4.82 | $4.38 | 1.25 M | $426.80 M |
| 01/06/2026 | $4.81 | $4.78 (-0.62%) | $4.87 | $4.75 | 811.30 K | $463.66 M |
| 01/05/2026 | $4.78 | $4.91 (2.72%) | $4.91 | $4.77 | 776.70 K | $476.27 M |
| 01/02/2026 | $4.86 | $4.80 (-1.23%) | $4.93 | $4.76 | 1.48 M | $465.60 M |
| 12/31/2025 | $4.89 | $4.84 (-1.02%) | $4.91 | $4.77 | 853.10 K | $469.48 M |
| 12/30/2025 | $4.83 | $4.87 (0.83%) | $4.91 | $4.83 | 881.56 K | $472.39 M |
| 12/29/2025 | $4.91 | $4.82 (-1.83%) | $4.93 | $4.82 | 834.45 K | $467.54 M |
| 12/26/2025 | $4.94 | $4.93 (-0.2%) | $4.97 | $4.87 | 788.04 K | $478.21 M |
| 12/24/2025 | $4.98 | $4.92 (-1.2%) | $5.00 | $4.87 | 432.35 K | $477.24 M |
| 12/23/2025 | $4.85 | $4.96 (2.27%) | $4.97 | $4.78 | 1.28 M | $481.12 M |
| 12/22/2025 | $5.10 | $4.88 (-4.31%) | $5.16 | $4.86 | 1.40 M | $473.36 M |
| 12/19/2025 | $4.98 | $5.10 (2.41%) | $5.16 | $4.95 | 2.94 M | $494.70 M |
| 12/18/2025 | $5.17 | $5.00 (-3.29%) | $5.20 | $4.89 | 1.34 M | $485.00 M |
| 12/17/2025 | $5.19 | $5.06 (-2.5%) | $5.24 | $5.02 | 1.15 M | $490.82 M |
| 12/16/2025 | $5.11 | $5.21 (1.96%) | $5.22 | $5.10 | 1.72 M | $505.37 M |
| 12/15/2025 | $5.12 | $5.13 (0.2%) | $5.27 | $5.06 | 1.22 M | $497.61 M |
| 12/12/2025 | $5.58 | $5.33 (-4.48%) | $5.58 | $5.28 | 1.15 M | $517.01 M |
| 12/11/2025 | $5.27 | $5.53 (4.93%) | $5.55 | $5.22 | 1.26 M | $536.41 M |
| 12/10/2025 | $4.99 | $5.26 (5.41%) | $5.30 | $4.93 | 2.59 M | $510.22 M |
| 12/09/2025 | $4.76 | $4.96 (4.2%) | $4.98 | $4.76 | 1.06 M | $481.12 M |
| 12/08/2025 | $4.67 | $4.83 (3.43%) | $4.86 | $4.61 | 865.50 K | $468.51 M |
| 12/05/2025 | $4.62 | $4.59 (-0.65%) | $4.66 | $4.57 | 1.01 M | $445.23 M |
| 12/04/2025 | $4.77 | $4.66 (-2.31%) | $4.80 | $4.66 | 784.64 K | $452.02 M |
| 12/03/2025 | $4.68 | $4.82 (2.99%) | $4.87 | $4.66 | 689.93 K | $467.54 M |
| 12/02/2025 | $4.76 | $4.63 (-2.73%) | $4.76 | $4.62 | 723.11 K | $449.11 M |
| 12/01/2025 | $4.85 | $4.73 (-2.47%) | $4.90 | $4.68 | 997.00 K | $458.81 M |
| 11/28/2025 | $4.93 | $4.92 (-0.2%) | $4.97 | $4.89 | 301.21 K | $477.24 M |
| 11/26/2025 | $4.85 | $4.97 (2.47%) | $5.03 | $4.85 | 714.30 K | $482.09 M |
| 11/25/2025 | $4.70 | $4.89 (4.04%) | $4.89 | $4.68 | 1.37 M | $474.33 M |
| 11/24/2025 | $4.59 | $4.70 (2.4%) | $4.71 | $4.38 | 1.88 M | $455.90 M |
| 11/21/2025 | $4.52 | $4.64 (2.65%) | $4.76 | $4.44 | 1.19 M | $450.08 M |
| 11/20/2025 | $4.79 | $4.49 (-6.26%) | $4.81 | $4.46 | 1.13 M | $435.53 M |
| 11/19/2025 | $4.81 | $4.71 (-2.08%) | $4.84 | $4.70 | 1.07 M | $456.87 M |
| 11/18/2025 | $4.85 | $4.81 (-0.82%) | $4.93 | $4.72 | 1.00 M | $466.57 M |
| 11/17/2025 | $4.77 | $4.87 (2.1%) | $5.25 | $4.71 | 1.99 M | $472.39 M |
| 11/14/2025 | $4.83 | $4.65 (-3.73%) | $4.83 | $4.55 | 1.28 M | $451.05 M |
| 11/13/2025 | $4.85 | $4.84 (-0.21%) | $4.97 | $4.82 | 1.14 M | $469.48 M |
| 11/12/2025 | $5.04 | $4.91 (-2.58%) | $5.05 | $4.87 | 974.21 K | $476.27 M |
| 11/11/2025 | $5.10 | $5.07 (-0.59%) | $5.12 | $4.89 | 1.38 M | $491.79 M |
| 11/10/2025 | $4.97 | $5.04 (1.41%) | $5.16 | $4.76 | 1.52 M | $488.88 M |
| 11/07/2025 | $4.25 | $4.82 (13.41%) | $4.98 | $4.25 | 2.04 M | $467.54 M |
| 11/06/2025 | $4.53 | $4.60 (1.55%) | $4.74 | $4.49 | 1.57 M | $446.20 M |
| 11/05/2025 | $4.52 | $4.52 (0%) | $4.57 | $4.37 | 1.38 M | $438.44 M |
| 11/04/2025 | $4.51 | $4.52 (0.22%) | $4.56 | $4.43 | 965.80 K | $438.44 M |
| 11/03/2025 | $4.57 | $4.60 (0.66%) | $4.61 | $4.49 | 1.23 M | $446.20 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.
