XNYS
Datos históricos de Gray Media, Inc. Class A
Gray Media, Inc. Class A · GTN.A
$5.30
▲ +0.27 (+5.37%)
Última operación · 10/10/2026, 17:20:46 UTC
- Variación en el periodo
- −51.77%
- Máximo
- US$15.33
- 9 de febrero de 2026
- Mínimo
- US$4.71
- 30 de septiembre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 8 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 8 oct 2026 | 5.06 | 5.42 | 5.03 | 5.03 | −3.64% | 2,303.969 |
| 7 oct 2026 | 5.20 | 5.28 | 4.82 | 5.22 | −0.19% | 3,427.465 |
| 6 oct 2026 | 5.23 | 5.23 | 5.23 | 5.23 | +5.87% | 883.793 |
| 5 oct 2026 | 4.98 | 5.30 | 4.75 | 4.94 | −5.00% | 2,185.532 |
| 2 oct 2026 | 5.75 | 5.79 | 4.71 | 5.20 | −1.05% | 3,229.984 |
| 1 oct 2026 | 5.39 | 5.50 | 5.12 | 5.26 | +11.57% | 5,448.101 |
| 30 sep 2026 | 4.71 | 4.71 | 4.71 | 4.71 | −5.04% | 1,375.46 |
| 28 sep 2026 | 5.21 | 5.21 | 4.86 | 4.96 | −7.12% | 1,472.352 |
| 25 sep 2026 | 5.34 | 5.34 | 5.34 | 5.34 | −2.00% | 259.051 |
| 24 sep 2026 | 5.17 | 5.56 | 4.87 | 5.45 | +12.58% | 4,982.463 |
| 23 sep 2026 | 4.84 | 4.84 | 4.84 | 4.84 | −6.92% | 396.796 |
| 22 sep 2026 | 5.20 | 5.20 | 5.20 | 5.20 | −0.76% | 363.003 |
| 21 sep 2026 | 5.11 | 5.24 | 5.11 | 5.24 | +2.75% | 1,488.45 |
| 18 sep 2026 | 5.10 | 5.10 | 5.10 | 5.10 | −12.67% | 28,424.33 |
| 14 sep 2026 | 5.31 | 5.84 | 5.31 | 5.84 | +0.52% | 3,218.385 |
| 11 sep 2026 | 5.81 | 5.81 | 5.81 | 5.81 | −2.68% | 237.449 |
| 3 sep 2026 | 6.15 | 6.15 | 5.97 | 5.97 | +1.36% | 908.111 |
| 2 sep 2026 | 5.92 | 5.92 | 5.50 | 5.89 | −0.17% | 1,068.742 |
| 1 sep 2026 | 5.50 | 5.90 | 5.50 | 5.90 | +1.55% | 2,617.852 |
| 31 ago 2026 | 6.41 | 6.41 | 5.81 | 5.81 | −3.81% | 1,178.66 |
| 28 ago 2026 | 6.32 | 6.32 | 6.04 | 6.04 | −9.17% | 1,922.329 |
| 27 ago 2026 | 6.77 | 6.77 | 6.21 | 6.65 | −5.14% | 5,605.716 |
| 26 ago 2026 | 5.75 | 8.13 | 5.75 | 7.01 | +21.07% | 28,984.862 |
| 25 ago 2026 | 6.27 | 6.27 | 5.79 | 5.79 | −5.70% | 1,144.796 |
| 24 ago 2026 | 6.87 | 6.89 | 6.14 | 6.14 | +8.87% | 4,759.407 |
| 20 ago 2026 | 5.64 | 5.64 | 5.64 | 5.64 | +1.08% | 1,051.06 |
| 19 ago 2026 | 5.58 | 5.58 | 5.58 | 5.58 | −4.29% | 262.796 |
| 17 ago 2026 | 5.83 | 5.83 | 5.83 | 5.83 | −1.85% | 482.315 |
| 12 ago 2026 | 5.94 | 5.94 | 5.94 | 5.94 | +2.41% | 189.796 |
| 10 ago 2026 | 6.00 | 6.11 | 5.80 | 5.80 | −1.36% | 4,450.948 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.