No.7
Disclosure
2026/11/07 02:32
四半期報告書（10-Q）
GTN GRAY MEDIA, INCUS-listed
7 posts
GRAY MEDIA, INC (GTN) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
GRAY MEDIA, INC (GTN) Stock Price History
GRAY MEDIA, INC closed at $4.92 on Nov 6, 2026, +5.8% over 1 month, +2.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$4.98Nov 4
1-Month Low$4.29Oct 28
1-Week Change+9.6%vs Oct 30
1-Month Change+5.8%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,058 today (+5.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +5.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $4.92 | +0.04 | +0.82% |
| Nov 5 (Thu) | $4.88 | −0.10 | −2.01% |
| Nov 4 (Wed) | $4.98 | +0.29 | +6.18% |
| Nov 3 (Tue) | $4.69 | +0.04 | +0.86% |
| Nov 2 (Mon) | $4.65 | +0.16 | +3.56% |
| Oct 30 (Fri) | $4.49 | +0.02 | +0.45% |
| Oct 29 (Thu) | $4.47 | +0.18 | +4.20% |
| Oct 28 (Wed) | $4.29 | −0.01 | −0.23% |
| Oct 27 (Tue) | $4.30 | −0.07 | −1.60% |
| Oct 26 (Mon) | $4.37 | −0.21 | −4.59% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$5.37Aug 7
3-Month Low$4.28Aug 6
1-Month Change+5.8%vs Oct 6
3-Month Change+15.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,150 today (+15.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +15.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $4.92 | +0.04 | +0.82% |
| Nov 5 (Thu) | $4.88 | −0.10 | −2.01% |
| Nov 4 (Wed) | $4.98 | +0.29 | +6.18% |
| Nov 3 (Tue) | $4.69 | +0.04 | +0.86% |
| Nov 2 (Mon) | $4.65 | +0.16 | +3.56% |
| Oct 30 (Fri) | $4.49 | +0.02 | +0.45% |
| Oct 29 (Thu) | $4.47 | +0.18 | +4.20% |
| Oct 28 (Wed) | $4.29 | −0.01 | −0.23% |
| Oct 27 (Tue) | $4.30 | −0.07 | −1.60% |
| Oct 26 (Mon) | $4.37 | −0.21 | −4.59% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$5.53May 6
6-Month Low$3.58Jun 25
3-Month Change+15.0%vs Aug 6
6-Month Change−11.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $890 today (−11.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −11.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $4.92 | +9.6% |
| Oct 2026 | $4.49 | −0.2% |
| Sep 2026 | $4.50 | −7.8% |
| Aug 2026 | $4.88 | +20.8% |
| Jul 2026 | $4.04 | +1.8% |
| Jun 2026 | $3.97 | −1.0% |
| May 2026 | $4.01 | −28.9% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$6.20Apr 21
52-Week Low$3.58Jun 25
Year to Date+1.7%vs Dec 31
From 52-Week High−20.6%Apr 21
If you had invested $1,000 1 year ago, it would be worth $1,021 today (+2.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +2.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $4.92 | +9.6% |
| Oct 2026 | $4.49 | −0.2% |
| Sep 2026 | $4.50 | −7.8% |
| Aug 2026 | $4.88 | +20.8% |
| Jul 2026 | $4.04 | +1.8% |
| Jun 2026 | $3.97 | −1.0% |
| May 2026 | $4.01 | −28.9% |
| Apr 2026 | $5.64 | +30.0% |
| Mar 2026 | $4.34 | −16.4% |
| Feb 2026 | $5.19 | +15.1% |
| Jan 2026 | $4.51 | −6.8% |
| Dec 2025 | $4.84 | −1.6% |
| Nov 2025 | $4.92 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$9.92Jan 22, 2024
3-Year Low$2.99Dec 16, 2024
Annualized Return−12.5%
Max Drawdown−69.9%
If you had invested $1,000 3 years ago, it would be worth $669 today (−33.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −33.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $4.92 | +1.7% |
| 2025 | $4.84 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$23.42Mar 14, 2022
5-Year Low$2.99Dec 16, 2024
Annualized Return−26.5%
Max Drawdown−87.2%
If you had invested $1,000 5 years ago, it would be worth $215 today (−78.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −78.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $4.92 | +1.7% |
| 2025 | $4.84 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$23.44Oct 2021
All-Time Low$0.32Mar 2009
Total Change−55.1%vs Sep 2002
Annualized Return−3.3%
If you had invested $1,000 in Sep 2002, it would be worth $449 today (−55.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +687.9%, while this stock moved −55.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $4.92 | +1.7% |
| 2025 | $4.84 | +53.7% |
| 2024 | $3.15 | −64.8% |
| 2023 | $8.96 | −19.9% |
| 2022 | $11.19 | −44.5% |
| 2021 | $20.16 | +12.7% |
| 2020 | $17.89 | −16.6% |
| 2019 | $21.44 | +45.5% |
| 2018 | $14.74 | −12.0% |
| 2017 | $16.75 | +54.4% |
| 2016 | $10.85 | −33.4% |
| 2015 | $16.30 | +45.5% |
| 2014 | $11.20 | −24.7% |
| 2013 | $14.88 | +576.4% |
| 2012 | $2.20 | +35.8% |
| 2011 | $1.62 | −13.4% |
| 2010 | $1.87 | +24.7% |
| 2009 | $1.50 | +275.0% |
| 2008 | $0.40 | −95.0% |
| 2007 | $8.02 | +9.4% |
| 2006 | $7.33 | −25.4% |
| 2005 | $9.82 | −36.6% |
| 2004 | $15.50 | +2.5% |
| 2003 | $15.12 | +55.1% |
| 2002 | $9.75 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2002). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 12:32 10-Q
- 11/06 06:35 8-K レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
- 11/06 06:35 8-K その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
- 11/06 06:30 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.6
Disclosure
2026/11/06 20:35
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.5
Disclosure
2026/11/06 20:35
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.4
Disclosure
2026/11/06 20:30
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/10 05:16
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/09 19:20
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/28 19:30
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the GRAY MEDIA, INC board
More US stocks in English
- Garrett Motion Inc.GTX
- GETTY REALTY CORP /MD/GTY
- Berto Acquisition Corp. IIGUAC
- Guggenheim Active Allocation FundGUG
- Gunnison Copper Corp.GUNN
- GULF RESOURCES, INC.GURE
- GABELLI UTILITY TRUSTGUT
- FRACTYL HEALTH, INC.GUTS
- GRANITE CONSTRUCTION INCGVA
- Globavend Holdings LtdGVH
- Greenwave Technology Solutions, Inc.GWAV
- ESS Tech, Inc.GWH