XNYS
Datos históricos de Gray Media, Inc.
Gray Media, Inc. · GTN
$4.63
▲ +0.09 (+1.98%)
Última operación · 10/10/2026, 18:06:16 UTC
- Variación en el periodo
- −2.58%
- Máximo
- US$6.44
- 21 de abril de 2026
- Mínimo
- US$3.55
- 26 de junio de 2026
- Volumen medio diario
- 1.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.83 | 4.84 | 4.53 | 4.54 | −6.00% | 978,985.906 |
| 8 oct 2026 | 4.76 | 4.92 | 4.74 | 4.83 | +1.26% | 1.25 M |
| 7 oct 2026 | 4.61 | 4.78 | 4.55 | 4.77 | +2.58% | 780,892.56 |
| 6 oct 2026 | 4.65 | 4.68 | 4.59 | 4.65 | +0.43% | 1.09 M |
| 5 oct 2026 | 4.57 | 4.74 | 4.50 | 4.63 | +1.98% | 1.01 M |
| 2 oct 2026 | 4.63 | 4.64 | 4.47 | 4.54 | +0.67% | 1.22 M |
| 1 oct 2026 | 4.53 | 4.56 | 4.43 | 4.51 | +0.22% | 1.08 M |
| 30 sep 2026 | 4.54 | 4.61 | 4.48 | 4.50 | −0.22% | 1.44 M |
| 29 sep 2026 | 4.59 | 4.65 | 4.51 | 4.51 | −1.74% | 735,570.9 |
| 28 sep 2026 | 4.65 | 4.79 | 4.57 | 4.59 | +0.22% | 936,280.367 |
| 25 sep 2026 | 4.52 | 4.61 | 4.50 | 4.58 | +0.22% | 975,593.04 |
| 24 sep 2026 | 4.55 | 4.64 | 4.52 | 4.57 | −0.22% | 994,039.146 |
| 23 sep 2026 | 4.58 | 4.64 | 4.50 | 4.58 | −1.51% | 772,307.219 |
| 22 sep 2026 | 4.71 | 4.73 | 4.58 | 4.65 | +0.65% | 969,136.463 |
| 21 sep 2026 | 4.50 | 4.80 | 4.50 | 4.62 | +4.05% | 1.28 M |
| 18 sep 2026 | 4.62 | 4.68 | 4.44 | 4.44 | −4.10% | 2.09 M |
| 17 sep 2026 | 4.85 | 4.85 | 4.63 | 4.63 | −2.73% | 715,058.269 |
| 16 sep 2026 | 4.84 | 4.84 | 4.65 | 4.76 | −0.42% | 742,698.605 |
| 15 sep 2026 | 4.79 | 4.83 | 4.69 | 4.78 | −2.85% | 1.16 M |
| 14 sep 2026 | 4.96 | 5.01 | 4.89 | 4.92 | +1.44% | 810,624.541 |
| 11 sep 2026 | 4.89 | 5.00 | 4.82 | 4.85 | −0.41% | 913,437.526 |
| 10 sep 2026 | 4.79 | 4.89 | 4.73 | 4.87 | +2.10% | 605,700.033 |
| 9 sep 2026 | 4.78 | 4.79 | 4.66 | 4.77 | 0.00% | 1.07 M |
| 8 sep 2026 | 4.90 | 5.05 | 4.77 | 4.77 | −3.64% | 1.04 M |
| 4 sep 2026 | 4.96 | 4.97 | 4.88 | 4.95 | −0.60% | 545,930.899 |
| 3 sep 2026 | 5.03 | 5.13 | 4.94 | 4.98 | +1.01% | 671,480.51 |
| 2 sep 2026 | 4.74 | 5.01 | 4.74 | 4.93 | +4.01% | 1.03 M |
| 1 sep 2026 | 4.86 | 4.94 | 4.71 | 4.74 | −2.87% | 1.18 M |
| 31 ago 2026 | 4.85 | 4.91 | 4.74 | 4.88 | +1.04% | 1.32 M |
| 28 ago 2026 | 4.79 | 4.89 | 4.77 | 4.83 | +0.84% | 1.01 M |
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.