Holen Sie sich die Stockscreener-App
4.44
3.37%
-0.16
Gray Media Inc-Aktien (GTN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $4.55 | $4.42 | $0.13 | 227,529.0 | -3.48% |
| 2025-11-03 | $4.61 | $4.49 | $0.12 | 1,188,481.0 | +0.66% |
| 2025-10-31 | $4.57 | $4.41 | $0.165 | 756,207.0 | +1.33% |
| 2025-10-30 | $4.57 | $4.38 | $0.185 | 923,695.0 | +2.50% |
| 2025-10-29 | $4.56 | $4.33 | $0.23 | 1,575,669.0 | -2.22% |
| 2025-10-28 | $4.60 | $4.47 | $0.13 | 808,972.0 | -2.17% |
| 2025-10-27 | $4.92 | $4.53 | $0.39 | 778,108.0 | -4.76% |
| 2025-10-24 | $4.92 | $4.80 | $0.12 | 583,153.0 | +0.63% |
| 2025-10-23 | $4.92 | $4.79 | $0.135 | 596,183.0 | -0.83% |
| 2025-10-22 | $4.93 | $4.76 | $0.17 | 772,907.0 | -1.02% |
| 2025-10-21 | $4.89 | $4.76 | $0.1265 | 732,330.0 | +2.09% |
| 2025-10-20 | $4.82 | $4.66 | $0.16 | 835,295.0 | +2.57% |
| 2025-10-17 | $4.75 | $4.62 | $0.133 | 852,888.0 | +1.08% |
| 2025-10-16 | $4.81 | $4.57 | $0.241 | 983,015.0 | -2.74% |
| 2025-10-15 | $4.97 | $4.68 | $0.285 | 829,613.0 | -1.86% |
| 2025-10-14 | $4.85 | $4.60 | $0.25 | 947,498.0 | +2.11% |
| 2025-10-13 | $4.85 | $4.63 | $0.22 | 1,108,172.0 | +1.72% |
| 2025-10-10 | $5.12 | $4.64 | $0.48 | 1,207,973.0 | -9.16% |
| 2025-10-09 | $5.34 | $5.04 | $0.30 | 1,002,072.0 | -2.84% |
| 2025-10-08 | $5.59 | $5.28 | $0.315 | 832,529.0 | -4.86% |
| 2025-10-07 | $5.68 | $5.48 | $0.1983 | 1,116,214.0 | -1.77% |
Gray Media Inc-Aktien (GTN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gray Media Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GTN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gray Media Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gray Media Inc-Aktien (GTN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.61 | $4.42 | $0.185 | 1,416,010.0 | -2.84% |
| 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-Aktien (GTN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (GTN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
24.91%
2.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):