Stockscreener 앱 받기
5.98
2.40%
0.14
시간 외 거래:
5.98
Gray Media Inc 주식 (GTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $5.99 | $5.80 | $0.19 | 862,752.0 | +2.40% |
| 2025-09-02 | $6.18 | $5.84 | $0.336 | 1,097,032.0 | -4.73% |
| 2025-08-29 | $6.17 | $6.00 | $0.1668 | 873,386.0 | +0.66% |
| 2025-08-28 | $6.25 | $5.99 | $0.26 | 726,899.0 | -2.40% |
| 2025-08-27 | $6.30 | $5.95 | $0.355 | 1,349,190.0 | +3.14% |
| 2025-08-26 | $6.09 | $5.94 | $0.1465 | 1,861,035.0 | +0.17% |
| 2025-08-25 | $6.08 | $5.93 | $0.15 | 866,858.0 | -0.49% |
| 2025-08-22 | $6.10 | $5.88 | $0.215 | 1,088,662.0 | +3.41% |
| 2025-08-21 | $5.91 | $5.65 | $0.255 | 1,055,452.0 | +1.91% |
| 2025-08-20 | $5.83 | $5.62 | $0.21 | 999,109.0 | +0.70% |
| 2025-08-19 | $6.00 | $5.66 | $0.345 | 1,086,847.0 | -1.21% |
| 2025-08-18 | $5.85 | $5.70 | $0.155 | 1,461,917.0 | -1.53% |
| 2025-08-15 | $6.14 | $5.87 | $0.275 | 2,486,900.0 | -2.00% |
| 2025-08-14 | $6.08 | $5.71 | $0.375 | 2,171,521.0 | +2.04% |
| 2025-08-13 | $5.91 | $5.62 | $0.29 | 2,388,395.0 | +2.26% |
| 2025-08-12 | $5.82 | $5.08 | $0.73 | 4,082,468.0 | +13.64% |
| 2025-08-11 | $5.16 | $4.35 | $0.81 | 3,851,630.0 | +22.52% |
| 2025-08-08 | $4.30 | $3.50 | $0.805 | 3,056,835.0 | -0.24% |
| 2025-08-07 | $4.45 | $4.13 | $0.32 | 1,645,296.0 | -6.33% |
| 2025-08-06 | $4.62 | $4.38 | $0.235 | 835,643.0 | -2.86% |
| 2025-08-05 | $4.59 | $4.42 | $0.175 | 1,166,770.0 | +1.34% |
Gray Media Inc 주식 (GTN) 연도별 가격 이력
이 심층 분석에서는 Gray Media Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gray Media Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gray Media Inc 주식 (GTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.18 | $5.80 | $0.376 | 2,822,536.0 | -2.45% |
| 2025-08 | $6.30 | $3.50 | $2.80 | 35,595,041.0 | +35.92% |
| 2025-07 | $5.70 | $4.43 | $1.27 | 33,166,018.0 | -0.44% |
| 2025-06 | $4.67 | $3.62 | $1.05 | 25,575,018.0 | +14.11% |
| 2025-05 | $4.77 | $3.27 | $1.50 | 32,272,925.0 | +18.51% |
| 2025-04 | $4.45 | $3.13 | $1.32 | 26,522,003.0 | -22.45% |
| 2025-03 | $5.29 | $3.40 | $1.90 | 38,369,212.0 | +14.89% |
| 2025-02 | $4.32 | $3.55 | $0.77 | 28,755,967.0 | +0.53% |
| 2025-01 | $3.85 | $3.15 | $0.695 | 22,432,611.0 | +18.73% |
Gray Media Inc 주식 (GTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.48 | $2.91 | $1.57 | 30,316,156.0 | -30.44% |
| 2024-11 | $6.16 | $3.95 | $2.21 | 32,967,956.0 | -25.22% |
| 2024-10 | $5.98 | $5.08 | $0.8968 | 16,843,916.0 | +6.53% |
| 2024-09 | $5.46 | $4.22 | $1.24 | 22,822,860.0 | +5.10% |
| 2024-08 | $6.50 | $4.15 | $2.35 | 36,469,012.0 | -20.68% |
| 2024-07 | $6.61 | $4.39 | $2.22 | 36,187,618.0 | +23.65% |
| 2024-06 | $6.43 | $4.72 | $1.71 | 24,071,492.0 | -16.67% |
| 2024-05 | $7.41 | $5.48 | $1.93 | 24,982,798.0 | +8.52% |
| 2024-04 | $6.39 | $5.52 | $0.87 | 20,599,147.0 | -9.02% |
| 2024-03 | $6.34 | $5.51 | $0.83 | 27,893,271.0 | +8.22% |
| 2024-02 | $9.79 | $5.44 | $4.35 | 31,047,322.0 | -38.85% |
| 2024-01 | $10.07 | $8.52 | $1.55 | 14,238,572.0 | +6.58% |
Gray Media Inc 주식 (GTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.23 | $7.70 | $1.53 | 21,294,488.0 | +15.91% |
| 2023-11 | $8.31 | $6.21 | $2.10 | 24,975,902.0 | +18.56% |
| 2023-10 | $6.95 | $5.97 | $0.98 | 26,961,042.0 | -5.78% |
| 2023-09 | $8.10 | $6.67 | $1.42 | 25,667,021.0 | -14.14% |
| 2023-08 | $10.69 | $7.87 | $2.82 | 18,673,113.0 | -14.89% |
| 2023-07 | $9.79 | $7.53 | $2.26 | 16,360,145.0 | +20.18% |
| 2023-06 | $8.25 | $6.85 | $1.40 | 20,658,879.0 | +12.09% |
| 2023-05 | $8.25 | $6.50 | $1.75 | 35,949,636.0 | -8.82% |
| 2023-04 | $8.83 | $7.40 | $1.43 | 19,561,000.0 | -11.58% |
| 2023-03 | $11.77 | $8.09 | $3.68 | 20,312,126.0 | -25.47% |
| 2023-02 | $14.40 | $11.32 | $3.08 | 13,422,721.0 | -9.72% |
| 2023-01 | $13.03 | $11.04 | $1.99 | 14,695,670.0 | +15.82% |
1.05%
3.12%
자본화:
|
볼륨(24시간):