Daily trading records

Gray Media Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Gray Media.

The verified trading-day record runs from June 3, 2026 through September 30, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Gray Media email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Gray Media's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through September 30, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.42%

From the September 22, 2026 close of $5.20 to $4.71 on September 30, 2026.

20-session performance

-15.59%

From the August 19, 2026 close of $5.58 to $4.71 on September 30, 2026.

Gray Media Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.71$4.71$4.71$4.711,375-$0.25 (-5.04%)
$5.21$5.21$4.86$4.961,472-$0.38 (-7.12%)
$5.34$5.34$5.34$5.34259-$0.1091 (-2.00%)
$5.17$5.56$4.865$5.44914,982+$0.6091 (+12.58%)
$4.84$4.84$4.84$4.84397-$0.36 (-6.92%)
$5.20$5.20$5.20$5.20363-$0.04 (-0.76%)
$5.11$5.2439$5.11$5.241,488+$0.14 (+2.75%)
$5.10$5.10$5.10$5.1028,424-$0.74 (-12.67%)
$5.31$5.84$5.31$5.843,218+$0.03 (+0.52%)
$5.81$5.81$5.81$5.81237-$0.16 (-2.68%)
$6.15$6.15$5.97$5.97908+$0.08 (+1.36%)
$5.92$5.92$5.50$5.891,069-$0.01 (-0.17%)
$5.50$5.90$5.50$5.902,618+$0.09 (+1.55%)
$6.41$6.41$5.81$5.811,179-$0.23 (-3.81%)
$6.32$6.32$6.04$6.041,922-$0.61 (-9.17%)
$6.77$6.77$6.21$6.655,606-$0.36 (-5.14%)
$5.75$8.13$5.75$7.0128,985+$1.22 (+21.07%)
$6.27$6.27$5.79$5.791,145-$0.35 (-5.70%)
$6.87$6.89$6.14$6.144,759+$0.50 (+8.87%)
$5.64$5.64$5.64$5.641,051+$0.06 (+1.08%)
$5.58$5.58$5.58$5.58263-$0.25 (-4.29%)
$5.83$5.83$5.83$5.83482-$0.11 (-1.85%)
$5.94$5.94$5.94$5.94190+$0.14 (+2.41%)
$6.00$6.11$5.80$5.804,451-$0.08 (-1.36%)
$6.15$6.68$5.50$5.889,277-$0.73 (-11.04%)
$6.61$6.61$6.61$6.61562$0.00 (0.00%)
$6.75$6.75$6.61$6.61830-$0.19 (-2.79%)
$6.60$7.0931$6.60$6.803,177$0.00 (0.00%)
$6.52$7.06$6.52$6.801,849$0.00 (0.00%)
$6.81$6.81$6.80$6.80753+$0.28 (+4.29%)
$6.52$6.52$6.52$6.52780-$0.18 (-2.69%)
$6.52$6.70$6.52$6.70874-$0.20 (-2.90%)
$6.90$6.90$6.90$6.90425+$0.23 (+3.45%)
$7.21$7.21$6.67$6.671,998-$0.73 (-9.86%)
$7.40$7.40$7.40$7.40960-$1.05 (-12.43%)
$8.15$8.62$8.09$8.453,695+$1.01 (+13.58%)
$7.44$7.44$7.44$7.44369-$0.04 (-0.53%)
$7.48$7.48$7.48$7.48933-$0.10 (-1.32%)
$7.01$7.58$7.01$7.58893+$0.47 (+6.61%)
$7.11$7.11$7.11$7.11593-$0.39 (-5.20%)
$7.50$7.50$7.50$7.50477+$0.42 (+5.93%)
$7.20$7.54$7.08$7.087,263+$0.08 (+1.14%)
$7.00$7.00$7.00$7.001,056+$0.04 (+0.57%)
$7.68$8.00$6.96$6.966,031+$0.05 (+0.72%)
$7.52$7.52$6.91$6.911,197-$0.89 (-11.41%)
$7.05$8.39$7.05$7.804,979+$0.80 (+11.43%)
$7.41$9.29$7.00$7.0013,444-$1.20 (-14.63%)
$8.20$8.20$8.20$8.20369+$0.62 (+8.18%)
$7.58$7.58$7.58$7.58762+$0.68 (+9.86%)
$7.80$7.80$6.90$6.904,549-$1.27 (-15.54%)
$8.40$8.40$8.17$8.17957+$0.14 (+1.74%)
$8.07$8.07$8.03$8.03693-$0.37 (-4.40%)
$7.94$8.40$7.94$8.402,633+$0.01 (+0.12%)
$7.59$8.69$7.59$8.394,358+$0.49 (+6.20%)
$8.00$8.00$7.90$7.901,266-$0.59 (-6.95%)
$7.92$8.49$7.92$8.49730+$0.38 (+4.69%)
$8.00$8.11$8.00$8.111,960+$0.20 (+2.53%)
$7.91$7.91$7.91$7.91374+$0.71 (+9.86%)
$8.40$8.40$7.20$7.202,997-$0.82 (-10.22%)
$8.45$8.45$8.02$8.021,089No prior close

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
September 30, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Gray Media company profile.Review Gray Media valuation and profitability metrics.

Read the frequently asked questions.

What is Gray Media's latest verified closing price?

Gray Media closed at $4.71 on September 30, 2026.

What period does Gray Media's price history cover?

The page shows 60 verified sessions from June 3, 2026 through September 30, 2026.

What data is included in Gray Media's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Gray Media's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Gray Media's daily prices?

Daily aggregate prices are provided by Polygon.