Gray Media, Inc. (GTN-A) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GTN-A Historical Return
If you invested $1000 in Gray Media, Inc. (GTN-A) 10 years ago, it would be worth $638.46 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $352.12, while $1000 invested 1 year ago would be worth $602.7. This corresponds to total returns of -36.15%, -64.79%, -39.73%, respectively, with annualized returns of -4.39%, -18.84%, -39.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GTN-A Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 134 |
| September 10, 2026 | 5.32 | 5.4 | 5.4 | 5.4 | 5.32 | 13 |
| September 09, 2026 | 5.32 | 5.76 | 5.76 | 5.76 | 5.32 | 159 |
| September 08, 2026 | 5.82 | 5.64 | 5.64 | 5.87 | 5.64 | 4 |
| September 04, 2026 | 5.52 | 5.55 | 5.55 | 5.97 | 5.52 | 269 |
| September 03, 2026 | 6.15 | 5.97 | 5.97 | 6.15 | 5.97 | 907 |
| September 02, 2026 | 5.92 | 5.89 | 5.89 | 5.92 | 5.5 | 1,067 |
| September 01, 2026 | 5.5 | 5.9 | 5.9 | 5.9 | 5.5 | 2,617 |
| August 31, 2026 | 6.41 | 5.81 | 5.81 | 6.41 | 5.81 | 1,177 |
| August 28, 2026 | 6.32 | 6.04 | 6.04 | 6.32 | 6.04 | 1,921 |
| August 27, 2026 | 6.77 | 6.65 | 6.65 | 6.77 | 6.21 | 5,604 |
| August 26, 2026 | 5.75 | 7.01 | 7.01 | 8.13 | 5.75 | 28,808 |
| August 25, 2026 | 6.27 | 5.79 | 5.79 | 6.27 | 5.79 | 1,144 |
| August 24, 2026 | 6.87 | 6.14 | 6.14 | 6.89 | 6.14 | 4,759 |
| August 21, 2026 | 5.64 | 5.59 | 5.59 | 5.64 | 5.59 | 69 |
| August 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,050 |
| August 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 15 |
| August 18, 2026 | 5.83 | 6.28 | 6.28 | 6.32 | 5.83 | 5 |
| August 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 481 |
| August 14, 2026 | 6.42 | 6.38 | 6.38 | 6.42 | 6.38 | 66 |
| August 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 92 |
| August 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 128 |
| August 11, 2026 | 5.8 | 5.6 | 5.6 | 5.96 | 5.6 | 183 |
| August 10, 2026 | 6 | 5.8 | 5.8 | 6.11 | 5.8 | 4,449 |
| August 07, 2026 | 6.15 | 5.88 | 5.88 | 6.68 | 5.5 | 9,276 |
| August 06, 2026 | 6.96 | 6.5 | 6.5 | 6.96 | 6.4 | 4 |
| August 05, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 561 |
| August 04, 2026 | 6.75 | 6.61 | 6.61 | 6.75 | 6.61 | 828 |
| August 03, 2026 | 6.6 | 6.8 | 6.8 | 7.09 | 6.6 | 3,175 |
| July 30, 2026 | 6.52 | 6.8 | 6.8 | 7.06 | 6.52 | 1,848 |
| July 29, 2026 | 6.81 | 6.8 | 6.8 | 6.81 | 6.8 | 751 |
| July 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 779 |
| July 27, 2026 | 6.52 | 6.7 | 6.7 | 6.7 | 6.52 | 872 |
| July 23, 2026 | 6.96 | 7.29 | 7.29 | 7.43 | 6.78 | 166 |
| July 22, 2026 | 7.21 | 6.67 | 6.67 | 7.21 | 6.67 | 1,997 |
| July 21, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 958 |
| July 20, 2026 | 8.15 | 8.45 | 8.45 | 8.62 | 8.09 | 3,691 |
| July 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 9 |
| July 15, 2026 | 7.49 | 7.44 | 7.44 | 7.49 | 7.44 | 60 |
| July 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 933 |
| July 13, 2026 | 7.01 | 7.58 | 7.58 | 7.58 | 7.01 | 892 |
| July 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 593 |
| July 07, 2026 | 7.5 | 7.5 | 7.5 | 7.79 | 7.5 | 7 |
| July 06, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 476 |
| July 02, 2026 | 7.48 | 7.43 | 7.43 | 7.55 | 7.38 | 21 |
| July 01, 2026 | 7.2 | 7.08 | 7.08 | 7.54 | 7.08 | 7,375 |
| June 30, 2026 | 7 | 7 | 7 | 7 | 7 | 1,055 |
| June 29, 2026 | 7.68 | 6.96 | 6.96 | 8 | 6.96 | 6,026 |
| June 26, 2026 | 7.52 | 6.91 | 6.91 | 7.52 | 6.91 | 1,196 |
| June 25, 2026 | 7.05 | 7.8 | 7.8 | 8.39 | 7.05 | 4,979 |
| June 24, 2026 | 7.41 | 7 | 7 | 9.29 | 7 | 13,429 |
| June 23, 2026 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 368 |
| June 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 762 |
| June 18, 2026 | 7.8 | 6.9 | 6.9 | 7.8 | 6.9 | 4,548 |
| June 17, 2026 | 8.4 | 8.17 | 8.17 | 8.4 | 8.17 | 956 |
| June 16, 2026 | 8.32 | 8.03 | 8.03 | 8.32 | 8.03 | 54 |
| June 15, 2026 | 8.07 | 8.03 | 8.03 | 8.07 | 8.03 | 692 |
| June 12, 2026 | 7.94 | 8.4 | 8.4 | 8.4 | 7.94 | 2,632 |
| June 11, 2026 | 7.59 | 8.39 | 8.39 | 8.69 | 7.59 | 4,357 |
| June 10, 2026 | 8 | 7.9 | 7.9 | 8 | 7.9 | 1,260 |
AD
