|
Market Closed -
NYSE
16:00:02 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 4.580 USD | -2.55% |
|
+4.57% | -5.37% |
| 10-15 | Gray Media, Inc. Partners with Joy 101 | CI |
| 10-09 | Gray Media, Inc. Announces $75 Million Incremental Term Loan and Redemption of $150 Million of 2029 Notes | CI |
Stock exchange
NYSE
GTN 4.580 $
-2.55%
2.58M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| GTN | 4.580USD | -2.55% | 2.58M $ | ||
CBOE
| GTN | 4.590USD | -2.13% | 99.21K $ | |
|
Deutsche Boerse AG
| GCZB | 4.160EUR | +2.97% | 0 € | |
|
Tradegate
| GCZB | 4.120EUR | -1.90% | 0 € | |
|
Börse Stuttgart
| GCZB | 4.100EUR | -1.91% | 0 € | |
|
Boerse Muenchen
| GCZB | 4.140EUR | -0.96% | 0 € | |
|
Berne S.E.
| GCZB | 3.825CHF | -1.47% | 0 CHF | |
| GTN.A | 6.050USD | +0.17% | 10.55K $ | ||
|
CBOE
| GTN.A | 5.530USD | -16.97% | 624.89 $ | |
|
Deutsche Boerse AG
| GCZA | 5.100EUR | -12.82% | 0 € |
Quotes 5-day view: Gray Media, Inc.
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$4.480 | US$4.630 | US$4.620 | US$4.700 | US$4.580 |
| Volume | 687,282 | 824,927 | 762,988 | 677,007 | 564,007 |
| Change | +2.28% | +3.35% | -0.22% | +1.73% | -2.55% |
| Opening | US$4.420 | US$4.515 | US$4.630 | US$4.590 | US$4.610 |
| High | US$4.590 | US$4.650 | US$4.635 | US$4.725 | US$4.670 |
| Low | US$4.350 | US$4.510 | US$4.515 | US$4.590 | US$4.570 |
Performance
| 1 day | -2.55% | ||
| 1 week | +4.57% | ||
| Current month | +1.78% | ||
| 3 months | +17.74% | ||
| 6 months | -19.65% | ||
| Current year | -5.37% | ||
| 1 year | -4.58% | ||
| 3 years | -27.42% | ||
| 5 years | -80.34% | ||
| 10 years | -52.04% |
Volumes
marketsDaily volume
564,007
Estimated daily volume
564,007
Avg. Volume 20 sessions
905,709
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
4,148,147.22
Record volume 1
11,428,310
Record volume 2
10,139,100
Record volume 3
7,667,440
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
460,854,785
Net sales (USD)
3,095,000,000
Number of employees
9,374
Sales / Employee (USD)
330,169
Free-Float
68.55%
Free-Float capitalization (USD)
415,253,035
Average Daily Capital Traded
0.9%
Indicators
Moving average 5 days
4.602
Moving average 20 days
4.559
Moving average 50 days
4.726
Moving average 100 days
4.398
Price spread / (MMA5)
+0.48%
Price spread / (MMA20)
-0.46%
Price spread / (MMA50)
+3.19%
Price spread / (MMA100)
-3.97%
RSI 9 days
58.67
RSI 14 days
54.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.55% | +4.57% | -4.58% | -27.42% | 461M | |
| -0.54% | +1.75% | -0.45% | +35.40% | 194B | |
| -2.45% | +3.82% | +13.25% | +118.36% | 26.51B | |
| -0.74% | -0.04% | +26.45% | -39.82% | 9.31B | |
| +1.92% | +2.62% | +11.95% | +155.45% | 6B | |
| +0.16% | +2.28% | -9.90% | -4.33% | 5.31B | |
| -0.84% | +1.67% | -12.54% | +20.24% | 5.16B | |
| +1.64% | +6.21% | -17.19% | +111.02% | 4.83B | |
| -2.66% | -1.07% | - | - | 4.37B | |
| +2.60% | -0.72% | -8.40% | +20.67% | 4.18B | |
| Average | -0.35% | +2.14% | -0.16% | +43.29% | 26.04B | |
| Weighted average by Cap. | -0.62% | +1.92% | +1.34% | +44.02% |
Historical Quotes: Gray Media, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
02.AWuVB7v5so_KzGrvU0QKPZBsJbE2D7UghkWbP6BF05Q.NVvBUvGX38mQlh6cFHVEWdUrb8tZf4FX6TzKc5URnttrPdsz2YzU3KGHPw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 4.580 | 113,451 | 490,588 |
| 15:59:58 | 4.590 | 100 | 377,137 |
| 15:59:58 | 4.590 | 100 | 377,037 |
| 15:59:57 | 4.590 | 100 | 376,937 |
| 15:59:56 | 4.595 | 100 | 376,837 |
| 15:59:56 | 4.590 | 100 | 376,737 |
| 15:59:55 | 4.595 | 197 | 376,637 |
| 15:59:54 | 4.595 | 200 | 376,440 |
| 15:59:54 | 4.590 | 300 | 376,240 |
| 15:59:54 | 4.590 | 600 | 375,940 |
Price Extremes
| 1 week | 4.35 |  | 4.72 |
| 1 month | 4.25 | | 4.92 |
| Current year | 3.55 | | 6.44 |
| 1 year | 3.55 | | 6.44 |
| 3 years | 2.91 | | 10.07 |
| 5 years | 2.91 | | 25.24 |
| 10 years | 2.91 | | 25.31 |
Monthly variations
Annual variations
| 2026 | -5.37% | ||
| 2025 | +53.65% | ||
| 2024 | -64.84% | ||
| 2023 | -19.93% | ||
| 2022 | -44.49% | ||
| 2021 | +12.69% | ||
| 2020 | -16.56% | ||
| 2019 | +45.45% | ||
| 2018 | -12.00% | ||
| 2017 | +54.38% | ||
| 2016 | -33.44% | ||
| 2015 | +45.54% | ||
| 2014 | -24.73% | ||
| 2013 | +576.36% | ||
| 2012 | +35.80% | ||
| 2011 | -13.37% | ||
| 2010 | +24.66% | ||
| 2009 | +275.03% | ||
| 2008 | -95.01% | ||
| 2007 | +9.41% | ||
| 2006 | -25.36% | ||
| 2005 | -36.65% | ||
| 2004 | +2.51% | ||
| 2003 | +55.08% | ||
| 2002 | -6.16% | ||
| 2001 | -29.26% | ||
| 2000 | +8.80% | ||
| 1999 | -1.37% | ||
| 1998 | -20.27% | ||
| 1997 | +51.47% | ||
| 1996 | -12.82% |
- Stock Market
- Stocks
- GTN Stock
- Quotes Gray Media, Inc.
Select your edition
All financial news and data tailored to specific country editions
