5 DAY PERFORMANCE
-5.18%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-23.77%
6 MONTH PERFORMANCE
+28.16%
YEAR-TO-DATE PERFORMANCE
+48.10%
1 YEAR PERFORMANCE
+12.14%
Gray Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.77 | $4.66 (-2.31%) | $4.79 | $4.66 | 784.58 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 |
| 10/31/2025 | $4.47 | $4.57 (2.24%) | $4.57 | $4.41 | 756.21 K | $443.29 M |
| 10/30/2025 | $4.40 | $4.51 (2.5%) | $4.57 | $4.39 | 923.90 K | $437.47 M |
| 10/29/2025 | $4.49 | $4.40 (-2%) | $4.56 | $4.33 | 1.75 M | $426.80 M |
| 10/28/2025 | $4.59 | $4.50 (-1.96%) | $4.60 | $4.47 | 813.23 K | $436.50 M |
| 10/27/2025 | $4.87 | $4.60 (-5.54%) | $4.92 | $4.53 | 779.15 K | $446.20 M |
| 10/24/2025 | $4.90 | $4.83 (-1.43%) | $4.92 | $4.80 | 583.90 K | $468.51 M |
| 10/23/2025 | $4.88 | $4.80 (-1.64%) | $4.92 | $4.79 | 596.20 K | $465.60 M |
| 10/22/2025 | $4.88 | $4.84 (-0.82%) | $4.93 | $4.76 | 773.33 K | $469.48 M |
| 10/21/2025 | $4.79 | $4.89 (2.09%) | $4.89 | $4.76 | 733.10 K | $474.33 M |
| 10/20/2025 | $4.67 | $4.79 (2.57%) | $4.82 | $4.66 | 835.53 K | $464.63 M |
| 10/17/2025 | $4.62 | $4.67 (1.08%) | $4.75 | $4.62 | 852.93 K | $452.99 M |
| 10/16/2025 | $4.79 | $4.62 (-3.55%) | $4.81 | $4.57 | 996.32 K | $448.14 M |
| 10/15/2025 | $4.90 | $4.75 (-3.06%) | $4.97 | $4.68 | 830.05 K | $460.75 M |
| 10/14/2025 | $4.66 | $4.84 (3.86%) | $4.85 | $4.60 | 952.90 K | $469.48 M |
| 10/13/2025 | $4.73 | $4.74 (0.21%) | $4.85 | $4.63 | 1.11 M | $459.78 M |
| 10/10/2025 | $5.12 | $4.66 (-8.98%) | $5.12 | $4.64 | 1.21 M | $452.02 M |
| 10/09/2025 | $5.27 | $5.13 (-2.66%) | $5.34 | $5.04 | 1.00 M | $497.61 M |
| 10/08/2025 | $5.58 | $5.28 (-5.38%) | $5.60 | $5.28 | 833.10 K | $512.16 M |
| 10/07/2025 | $5.65 | $5.55 (-1.77%) | $5.68 | $5.48 | 1.12 M | $538.35 M |
| 10/06/2025 | $5.71 | $5.65 (-1.05%) | $5.72 | $5.51 | 1.55 M | $548.05 M |
| 10/03/2025 | $5.72 | $5.66 (-1.05%) | $5.86 | $5.65 | 748.20 K | $549.02 M |
| 10/02/2025 | $5.59 | $5.70 (1.97%) | $5.75 | $5.59 | 897.02 K | $552.90 M |
| 10/01/2025 | $5.71 | $5.62 (-1.58%) | $5.82 | $5.59 | 1.09 M | $545.14 M |
| 09/30/2025 | $5.62 | $5.78 (2.85%) | $5.94 | $5.62 | 1.15 M | $560.66 M |
| 09/29/2025 | $5.83 | $5.67 (-2.74%) | $5.85 | $5.60 | 1.20 M | $549.99 M |
| 09/26/2025 | $5.77 | $5.80 (0.52%) | $5.86 | $5.71 | 803.24 K | $562.60 M |
| 09/25/2025 | $5.72 | $5.76 (0.7%) | $5.94 | $5.72 | 951.23 K | $558.72 M |
| 09/24/2025 | $5.81 | $5.79 (-0.34%) | $5.86 | $5.67 | 1.23 M | $561.63 M |
| 09/23/2025 | $5.61 | $5.85 (4.28%) | $6.00 | $5.60 | 1.72 M | $567.45 M |
| 09/22/2025 | $5.46 | $5.55 (1.65%) | $5.64 | $5.46 | 1.04 M | $538.35 M |
| 09/19/2025 | $5.52 | $5.52 (0%) | $5.60 | $5.42 | 2.62 M | $535.44 M |
| 09/18/2025 | $5.59 | $5.51 (-1.43%) | $5.63 | $5.39 | 1.00 M | $534.47 M |
| 09/17/2025 | $5.60 | $5.53 (-1.25%) | $5.72 | $5.52 | 1.10 M | $536.41 M |
| 09/16/2025 | $5.59 | $5.60 (0.18%) | $5.65 | $5.52 | 907.73 K | $543.20 M |
| 09/15/2025 | $5.82 | $5.58 (-4.12%) | $5.83 | $5.55 | 928.40 K | $541.26 M |
| 09/12/2025 | $5.80 | $5.86 (1.03%) | $5.93 | $5.69 | 1.33 M | $568.42 M |
| 09/11/2025 | $5.69 | $5.87 (3.16%) | $5.88 | $5.59 | 1.22 M | $569.39 M |
| 09/10/2025 | $5.79 | $5.67 (-2.07%) | $5.80 | $5.57 | 1.35 M | $549.99 M |
| 09/09/2025 | $6.21 | $5.85 (-5.8%) | $6.22 | $5.81 | 1.29 M | $567.45 M |
| 09/08/2025 | $6.17 | $6.21 (0.65%) | $6.24 | $6.04 | 1.02 M | $602.37 M |
| 09/05/2025 | $6.09 | $6.12 (0.49%) | $6.29 | $6.04 | 778.20 K | $593.64 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.
