Stockscreener 앱 받기
5.05
4.34%
0.21
시간 외 거래:
5.04
-0.010
-0.20%
Gray Media Inc 주식 (GTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $5.07 | $4.92 | $0.1499 | 875,459.0 | +4.34% |
| 2026-08-12 | $4.89 | $4.70 | $0.195 | 799,348.0 | +1.68% |
| 2026-08-11 | $4.96 | $4.76 | $0.20 | 1,297,398.0 | -4.42% |
| 2026-08-10 | $5.37 | $4.88 | $0.49 | 1,909,169.0 | -7.26% |
| 2026-08-07 | $5.47 | $4.75 | $0.72 | 4,262,893.0 | +25.47% |
| 2026-08-06 | $4.58 | $4.26 | $0.31 | 1,632,540.0 | -1.61% |
| 2026-08-05 | $4.36 | $4.24 | $0.12 | 1,213,874.0 | +1.40% |
| 2026-08-04 | $4.31 | $4.18 | $0.125 | 1,167,929.0 | +1.66% |
| 2026-08-03 | $4.33 | $4.11 | $0.215 | 1,681,788.0 | +4.46% |
| 2026-07-31 | $4.07 | $3.96 | $0.105 | 602,685.0 | -0.49% |
| 2026-07-30 | $4.25 | $3.94 | $0.31 | 1,179,645.0 | -4.47% |
| 2026-07-29 | $4.34 | $4.18 | $0.16 | 1,122,606.0 | +1.43% |
| 2026-07-28 | $4.23 | $4.06 | $0.1665 | 1,259,600.0 | +5.28% |
| 2026-07-27 | $4.08 | $3.96 | $0.12 | 785,253.0 | +0.51% |
| 2026-07-24 | $4.06 | $3.88 | $0.185 | 868,551.0 | +1.80% |
| 2026-07-23 | $3.98 | $3.76 | $0.225 | 1,198,034.0 | -2.75% |
| 2026-07-22 | $4.14 | $3.90 | $0.24 | 728,926.0 | -2.20% |
| 2026-07-21 | $4.14 | $4.02 | $0.125 | 1,109,121.0 | +0.00% |
| 2026-07-20 | $4.17 | $3.92 | $0.25 | 1,419,701.0 | +3.28% |
| 2026-07-17 | $4.16 | $3.91 | $0.245 | 847,593.0 | -1.98% |
| 2026-07-16 | $4.13 | $4.00 | $0.13 | 1,489,125.0 | -0.49% |
| 2026-07-15 | $4.24 | $3.81 | $0.425 | 1,585,514.0 | +6.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.47 | $4.11 | $1.36 | 15,715,857.0 | +25.00% |
| 2026-07 | $4.34 | $3.68 | $0.665 | 25,545,746.0 | +1.76% |
| 2026-06 | $4.15 | $3.55 | $0.5975 | 29,310,797.0 | -1.00% |
| 2026-05 | $5.74 | $3.85 | $1.90 | 30,420,599.0 | -28.90% |
| 2026-04 | $6.43 | $4.27 | $2.17 | 22,771,915.0 | +29.95% |
| 2026-03 | $5.67 | $4.14 | $1.53 | 31,072,897.0 | -16.38% |
| 2026-02 | $5.96 | $4.25 | $1.71 | 28,865,110.0 | +15.08% |
| 2026-01 | $4.93 | $4.16 | $0.775 | 24,016,135.0 | -6.82% |
Gray Media Inc 주식 (GTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.58 | $4.57 | $1.01 | 23,850,022.0 | -1.02% |
| 2025-11 | $5.25 | $4.25 | $1.00 | 22,934,046.0 | +7.66% |
| 2025-10 | $5.86 | $4.33 | $1.53 | 21,513,274.0 | -20.93% |
| 2025-09 | $6.29 | $5.39 | $0.90 | 24,571,522.0 | -5.71% |
| 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% |
3.09%
1.18%
자본화:
|
볼륨(24시간):