Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gray Media Inc. (GTN.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $4.11 Automatic Execution
15:54:01 - 21-May-26
Sell* 100 $4.11 Automatic Execution
15:53:54 - 21-May-26
Sell* 4 $4.11 Automatic Execution
15:53:54 - 21-May-26
Sell* 100 $4.11 Automatic Execution
15:53:48 - 21-May-26
Unknown* 70 $4.115 Automatic Execution
15:53:36 - 21-May-26
Unknown* 67 $4.115 Automatic Execution
15:53:00 - 21-May-26
Sell* 37 $4.11 Automatic Execution
15:52:46 - 21-May-26
Sell* 63 $4.11 Automatic Execution
15:52:46 - 21-May-26
Sell* 3 $4.11 Automatic Execution
15:51:56 - 21-May-26
Unknown* 4 $4.115 Automatic Execution
15:51:40 - 21-May-26
Unknown* 100 $4.115 Automatic Execution
15:50:04 - 21-May-26
Unknown* 72 $4.12 Automatic Execution
15:50:03 - 21-May-26
Unknown* 600 $4.12 Automatic Execution
15:50:01 - 21-May-26
Sell* 10 $4.12 Automatic Execution
15:50:01 - 21-May-26
Sell* 200 $4.12 Automatic Execution
15:50:01 - 21-May-26
Sell* 100 $4.12 Automatic Execution
15:50:01 - 21-May-26
Sell* 100 $4.12 Automatic Execution
15:50:01 - 21-May-26
Sell* 100 $4.12 Automatic Execution
15:50:01 - 21-May-26
Sell* 100 $4.12 Automatic Execution
15:50:01 - 21-May-26
Unknown* 25 $4.13 Automatic Execution
15:50:01 - 21-May-26
Sell* 75 $4.13 Automatic Execution
15:50:01 - 21-May-26
Sell* 25 $4.13 Automatic Execution
15:50:01 - 21-May-26
Sell* 75 $4.13 Automatic Execution
15:50:01 - 21-May-26
Sell* 65 $4.13 Automatic Execution
15:50:01 - 21-May-26
Sell* 344 $4.13 Automatic Execution
15:50:00 - 21-May-26
Sell* 100 $4.13 Automatic Execution
15:50:00 - 21-May-26
Unknown* 451 $4.135 Automatic Execution
15:50:00 - 21-May-26
Unknown* 295 $4.135 Automatic Execution
15:50:00 - 21-May-26
Unknown* 600 $4.135 Automatic Execution
15:50:00 - 21-May-26
Sell* 522 $4.13 Automatic Execution
15:50:00 - 21-May-26
Unknown* 373 $4.135 Automatic Execution
15:50:00 - 21-May-26
Sell* 705 $4.13 Automatic Execution
15:50:00 - 21-May-26
Sell* 295 $4.13 Automatic Execution
15:50:00 - 21-May-26
Unknown* 600 $4.135 Automatic Execution
15:50:00 - 21-May-26
Unknown* 30 $4.135 Automatic Execution
15:47:48 - 21-May-26
Unknown* 200 $4.135 Automatic Execution
15:47:36 - 21-May-26
Unknown* 30 $4.135 Automatic Execution
15:47:26 - 21-May-26
Buy* 800 $4.13 Automatic Execution
15:47:21 - 21-May-26
Buy* 27 $4.13 Automatic Execution
15:47:21 - 21-May-26
Buy* 100 $4.13 Automatic Execution
15:47:21 - 21-May-26
Buy* 100 $4.13 Automatic Execution
15:47:21 - 21-May-26
Buy* 19 $4.13 Automatic Execution
15:47:20 - 21-May-26
Sell* 263 $4.13 Automatic Execution
15:47:20 - 21-May-26
Sell* 300 $4.13 Automatic Execution
15:47:20 - 21-May-26
Sell* 100 $4.13 Automatic Execution
15:47:20 - 21-May-26
Sell* 100 $4.13 Automatic Execution
15:47:20 - 21-May-26
Unknown* 23 $4.14 Automatic Execution
15:47:03 - 21-May-26
Unknown* 2,540 $4.14 Automatic Execution
15:47:03 - 21-May-26
Sell* 165 $4.14 Automatic Execution
15:47:03 - 21-May-26
Sell* 175 $4.14 Automatic Execution
15:47:03 - 21-May-26
Sell* 17 $4.14 Automatic Execution
15:47:03 - 21-May-26
Unknown* 50 $4.145 Automatic Execution
15:46:32 - 21-May-26
Unknown* 500 $4.145 Automatic Execution
15:46:27 - 21-May-26
Unknown* 99 $4.145 Automatic Execution
15:46:26 - 21-May-26
Unknown* 154 $4.145 Automatic Execution
15:46:25 - 21-May-26
Unknown* 200 $4.145 Automatic Execution
15:46:25 - 21-May-26
Unknown* 746 $4.145 Automatic Execution
15:46:25 - 21-May-26
Unknown* 500 $4.145 Automatic Execution
15:46:25 - 21-May-26
Unknown* 40 $4.135 Automatic Execution
15:27:02 - 21-May-26
Unknown* 100 $4.135 Automatic Execution
15:24:28 - 21-May-26
Unknown* 100 $4.135 Automatic Execution
15:21:21 - 21-May-26
Unknown* 2 $4.135 Automatic Execution
15:20:59 - 21-May-26
Unknown* 1 $4.135 Automatic Execution
15:20:58 - 21-May-26
Buy* 80 $4.14 Automatic Execution
15:16:34 - 21-May-26
Unknown* 1 $4.135 Automatic Execution
15:15:53 - 21-May-26
Buy* 2,500 $4.13 Automatic Execution
14:52:25 - 21-May-26
Buy* 76 $4.13 Automatic Execution
14:52:25 - 21-May-26
Buy* 24 $4.13 Automatic Execution
14:52:25 - 21-May-26
Unknown* 40 $4.125 Automatic Execution
14:52:22 - 21-May-26
Unknown* 42 $4.13 Automatic Execution
14:52:22 - 21-May-26
Sell* 100 $4.13 Automatic Execution
14:48:42 - 21-May-26
Sell* 100 $4.13 Automatic Execution
14:48:42 - 21-May-26
Unknown* 25 $4.135 Automatic Execution
14:48:43 - 21-May-26
Buy* 122 $4.13 Automatic Execution
14:48:42 - 21-May-26
Unknown* 10 $4.135 Automatic Execution
14:48:31 - 21-May-26
Unknown* 20 $4.135 Automatic Execution
14:48:31 - 21-May-26
Unknown* 24 $4.135 Automatic Execution
14:47:38 - 21-May-26
Unknown* 100 $4.135 Automatic Execution
14:47:38 - 21-May-26
Unknown* 476 $4.135 Automatic Execution
14:47:38 - 21-May-26
Unknown* 400 $4.135 Automatic Execution
14:47:38 - 21-May-26
Unknown* 18 $4.14 Automatic Execution
14:47:37 - 21-May-26
Unknown* 18 $4.14 Automatic Execution
14:47:37 - 21-May-26
Unknown* 10 $4.14 Automatic Execution
14:47:37 - 21-May-26
Unknown* 100 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 12 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 200 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 100 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 100 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 100 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 12 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 100 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 7 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 38 $4.13 Automatic Execution
14:25:13 - 21-May-26
Unknown* 100 $4.13 Automatic Execution
14:25:13 - 21-May-26
Buy* 100 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 12 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 200 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 100 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 100 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 38 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 100 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 100 $4.12 Automatic Execution
14:18:43 - 21-May-26
Buy* 200 $4.12 Automatic Execution
14:18:43 - 21-May-26
Unknown* 42 $4.115 Automatic Execution
14:17:12 - 21-May-26
Unknown* 28 $4.115 Automatic Execution
13:52:26 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:51:42 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:51:42 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:51:42 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:51:42 - 21-May-26
Buy* 800 $4.11 Automatic Execution
13:51:42 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:51:42 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:51:42 - 21-May-26
Unknown* 18 $4.11 Automatic Execution
13:48:25 - 21-May-26
Sell* 100 $4.11 Automatic Execution
13:48:25 - 21-May-26
Sell* 154 $4.11 Automatic Execution
13:48:25 - 21-May-26
Sell* 6 $4.11 Automatic Execution
13:48:25 - 21-May-26
Unknown* 75 $4.115 Automatic Execution
13:47:43 - 21-May-26
Unknown* 75 $4.115 Automatic Execution
13:47:43 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 932 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 12 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 33 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 868 $4.11 Automatic Execution
13:47:03 - 21-May-26
Buy* 100 $4.11 Automatic Execution
13:47:03 - 21-May-26
Unknown* 40 $4.105 Automatic Execution
13:46:17 - 21-May-26
Buy* 50 $4.11 Automatic Execution
13:45:23 - 21-May-26
Buy* 2 $4.11 Automatic Execution
13:45:19 - 21-May-26
Unknown* 15 $4.105 Automatic Execution
13:45:18 - 21-May-26
Buy* 12 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 100 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 100 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 100 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 100 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 2,400 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 100 $4.10 Automatic Execution
13:45:18 - 21-May-26
Buy* 500 $4.10 Automatic Execution
13:45:18 - 21-May-26
Unknown* 100 $4.125 Automatic Execution
13:22:11 - 21-May-26
Unknown* 100 $4.12 Automatic Execution
13:21:50 - 21-May-26
Unknown* 100 $4.12 Automatic Execution
13:21:50 - 21-May-26
Unknown* 1,100 $4.11 Automatic Execution
13:19:56 - 21-May-26
Unknown* 880 $4.11 Automatic Execution
13:19:56 - 21-May-26
Buy* 20 $4.11 Automatic Execution
13:19:41 - 21-May-26
Sell* 20 $4.12 Automatic Execution
13:18:23 - 21-May-26
Sell* 18 $4.13 Automatic Execution
13:17:13 - 21-May-26
Buy* 100 $4.13 Automatic Execution
13:16:56 - 21-May-26
Buy* 100 $4.13 Automatic Execution
13:16:56 - 21-May-26
Unknown* 100 $4.12 Automatic Execution
13:16:53 - 21-May-26
Unknown* 4 $4.11 Automatic Execution
13:16:15 - 21-May-26
Buy* 68 $4.11 Automatic Execution
13:16:15 - 21-May-26
Buy* 32 $4.11 Automatic Execution
13:16:15 - 21-May-26
Unknown* 170 $4.10 Automatic Execution
13:15:58 - 21-May-26
Unknown* 3 $4.10 Automatic Execution
13:15:58 - 21-May-26
Unknown* 100 $4.10 Automatic Execution
13:15:58 - 21-May-26
Buy* 100 $4.09 Automatic Execution
13:15:33 - 21-May-26
Buy* 100 $4.09 Automatic Execution
13:15:33 - 21-May-26
Buy* 100 $4.09 Automatic Execution
13:15:33 - 21-May-26
Buy* 32 $4.05 Automatic Execution
12:52:33 - 21-May-26
Sell* 200 $4.05 Automatic Execution
12:52:33 - 21-May-26
Sell* 50 $4.05 Automatic Execution
12:52:33 - 21-May-26
Unknown* 4 $4.04 Automatic Execution
12:48:56 - 21-May-26
Unknown* 100 $4.04 Automatic Execution
12:48:56 - 21-May-26
Unknown* 29 $4.04 Automatic Execution
12:48:56 - 21-May-26
Unknown* 30 $4.04 Automatic Execution
12:48:56 - 21-May-26
Unknown* 35 $4.04 Automatic Execution
12:48:56 - 21-May-26
Unknown* 20 $4.04 Automatic Execution
12:48:56 - 21-May-26
Buy* 100 $4.03 Automatic Execution
12:48:55 - 21-May-26
Unknown* 10 $4.03 Automatic Execution
12:47:15 - 21-May-26
Sell* 200 $4.03 Automatic Execution
12:47:15 - 21-May-26
Sell* 50 $4.03 Automatic Execution
12:46:21 - 21-May-26
Unknown* 2 $4.035 Automatic Execution
12:45:42 - 21-May-26
Sell* 50 $4.03 Automatic Execution
12:26:21 - 21-May-26
Unknown* 4 $4.03 Automatic Execution
12:23:28 - 21-May-26
Unknown* 100 $4.03 Automatic Execution
12:23:28 - 21-May-26
Buy* 100 $4.03 Automatic Execution
12:23:28 - 21-May-26
Buy* 100 $4.03 Automatic Execution
12:23:28 - 21-May-26
Unknown* 100 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 100 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 200 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 169 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 100 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 31 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 200 $4.04 Automatic Execution
12:17:07 - 21-May-26
Sell* 50 $4.04 Automatic Execution
12:16:44 - 21-May-26
Unknown* 48 $4.05 Automatic Execution
11:49:57 - 21-May-26
Buy* 52 $4.05 Automatic Execution
11:49:57 - 21-May-26
Buy* 100 $4.05 Automatic Execution
11:49:57 - 21-May-26
Buy* 248 $4.05 Automatic Execution
11:49:57 - 21-May-26
Buy* 1,400 $4.04 Automatic Execution
11:46:08 - 21-May-26
Buy* 100 $4.04 Automatic Execution
11:46:08 - 21-May-26
Buy* 1,400 $4.04 Automatic Execution
11:46:08 - 21-May-26
Buy* 100 $4.04 Automatic Execution
11:46:08 - 21-May-26
Buy* 20 $4.04 Automatic Execution
11:46:08 - 21-May-26
Buy* 100 $4.04 Automatic Execution
11:46:08 - 21-May-26
Sell* 1 $4.02 Automatic Execution
11:23:22 - 21-May-26
Unknown* 100 $4.02 Automatic Execution
11:23:21 - 21-May-26
Unknown* 100 $4.02 Automatic Execution
11:23:21 - 21-May-26
Buy* 36 $4.02 Automatic Execution
11:23:21 - 21-May-26
Buy* 6 $4.02 Automatic Execution
11:23:21 - 21-May-26
Buy* 5 $4.02 Automatic Execution
11:22:09 - 21-May-26
Buy* 57 $4.02 Automatic Execution
11:21:44 - 21-May-26
Buy* 43 $4.02 Automatic Execution
11:21:34 - 21-May-26
Unknown* 75 $4.015 Automatic Execution
11:19:38 - 21-May-26
Unknown* 75 $4.015 Automatic Execution
11:19:38 - 21-May-26
Unknown* 100 $4.01 Automatic Execution
11:19:08 - 21-May-26
Unknown* 100 $4.01 Automatic Execution
11:19:08 - 21-May-26
Buy* 100 $4.01 Automatic Execution
11:19:08 - 21-May-26
Buy* 100 $4.01 Automatic Execution
11:19:08 - 21-May-26
Buy* 6 $4.01 Automatic Execution
11:19:08 - 21-May-26
Buy* 100 $4.01 Automatic Execution
11:19:08 - 21-May-26
Sell* 54 $3.985 Automatic Execution
10:51:25 - 21-May-26
Sell* 56 $3.985 Automatic Execution
10:50:40 - 21-May-26
Buy* 3 $3.98 Automatic Execution
10:49:22 - 21-May-26
Sell* 100 $3.98 Automatic Execution
10:47:56 - 21-May-26
Buy* 100 $3.98 Automatic Execution
10:46:47 - 21-May-26
Unknown* 23 $3.98 Automatic Execution
10:46:42 - 21-May-26
Unknown* 100 $3.98 Automatic Execution
10:46:42 - 21-May-26
Sell* 100 $3.98 Automatic Execution
10:46:42 - 21-May-26
Sell* 50 $3.985 Automatic Execution
10:46:11 - 21-May-26
Sell* 23 $4.03 Automatic Execution
10:21:04 - 21-May-26
Sell* 23 $4.03 Automatic Execution
10:21:04 - 21-May-26
Sell* 12 $4.03 Automatic Execution
10:21:04 - 21-May-26
Buy* 6 $4.04 Automatic Execution
10:17:21 - 21-May-26
Sell* 100 $4.04 Automatic Execution
10:15:52 - 21-May-26
Buy* 100 $4.01 Automatic Execution
09:52:02 - 21-May-26
Buy* 100 $4.00 Automatic Execution
09:52:02 - 21-May-26
Sell* 5 $4.00 Automatic Execution
09:47:37 - 21-May-26
Buy* 200 $4.015 Automatic Execution
09:47:35 - 21-May-26
Buy* 200 $4.015 Automatic Execution
09:47:35 - 21-May-26
Buy* 100 $4.01 Automatic Execution
09:47:35 - 21-May-26
Buy* 500 $4.01 Automatic Execution
09:47:35 - 21-May-26
Unknown* 200 $4.005 Automatic Execution
09:47:35 - 21-May-26
Unknown* 200 $4.005 Automatic Execution
09:47:35 - 21-May-26
Unknown* 200 $4.005 Automatic Execution
09:47:35 - 21-May-26
Sell* 100 $3.985 Automatic Execution
09:47:35 - 21-May-26
Sell* 100 $3.985 Automatic Execution
09:47:35 - 21-May-26
Sell* 100 $3.985 Automatic Execution
09:47:35 - 21-May-26
Sell* 4 $3.98 Automatic Execution
09:47:19 - 21-May-26
Buy* 100 $3.97 Automatic Execution
09:47:07 - 21-May-26
Buy* 100 $3.97 Automatic Execution
09:47:07 - 21-May-26
Buy* 100 $3.97 Automatic Execution
09:47:07 - 21-May-26
Buy* 140 $3.96 Automatic Execution
09:47:07 - 21-May-26
Buy* 100 $3.95 Automatic Execution
09:46:32 - 21-May-26
Buy* 5,000 $3.95 Automatic Execution
09:46:32 - 21-May-26
Buy* 100 $3.94 Automatic Execution
09:46:04 - 21-May-26
Buy* 500 $3.93 Automatic Execution
09:30:10 - 21-May-26
Buy* 400 $3.93 Automatic Execution
09:30:10 - 21-May-26
Buy* 400 $3.93 Automatic Execution
09:30:10 - 21-May-26
Buy* 1 $3.97 Ordinary
09:21:14 - 21-May-26
Buy* 3 $3.97 Ordinary
07:00:11 - 21-May-26
Buy* 2 $3.97 Ordinary
07:00:11 - 21-May-26
Buy* 10 $3.97 Ordinary
07:00:00 - 21-May-26
FTSE 100 Latest
Value10,443.47
Change11.13