Gray Media, Inc. (GTN-A) NYSE

8.37

-0.13(-1.53%)

Updated at June 02 04:00PM

Currency In USD

GTN-A Historical Return

If you invested $1000 in Gray Media, Inc. (GTN-A) 10 years ago, it would be worth $960.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $464.23, while $1000 invested 1 year ago would be worth $1,052.83. This corresponds to total returns of -3.9%, -53.58%, 5.28%, respectively, with annualized returns of -0.4%, -14.22%, 5.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GTN-A Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.88	8.37	8.37	8.88	8.2	1,046
June 01, 2026	7.58	8.5	8.5	9.3	7.58	10,629
May 29, 2026	7.42	6.86	6.86	7.42	6.86	1,834
May 28, 2026	7.69	7.69	7.69	7.69	7.51	477
May 27, 2026	7.92	7.9	7.9	7.92	7.9	3,153
May 26, 2026	8.62	8.25	8.25	8.75	7.5	16,752
May 22, 2026	8.7	8.36	8.36	9.02	7.8	10,050
May 21, 2026	9.5	8.55	8.55	9.85	8.55	16,403
May 20, 2026	7.71	9.49	9.49	10.25	7.71	23,297
May 19, 2026	10.12	8.27	8.27	10.15	7.5	57,187
May 18, 2026	10.53	10.53	10.53	10.53	10.53	648
May 15, 2026	10.5	10.5	10.5	10.5	10.5	719
May 14, 2026	10.81	10.5	10.5	10.81	10.5	810
May 13, 2026	11.26	11.18	11.18	11.26	11.08	105
May 12, 2026	10.51	10.51	10.51	10.51	10.51	864
May 11, 2026	11.35	11.53	11.53	11.56	11.35	648
May 08, 2026	11.5	11.5	11.5	11.5	11.5	484
May 07, 2026	10.55	11.3	11.3	12.15	10.55	5,822
May 06, 2026	12.06	11.2	11.2	12.1	11.15	6,119
May 05, 2026	11.19	11.9	11.9	12.24	11.15	3,568
May 04, 2026	10.52	10.52	10.52	10.52	10.52	2,757
May 01, 2026	10.77	10.77	10.77	10.77	10.77	32
April 30, 2026	10.6	10.7	10.7	10.7	10.6	846
April 29, 2026	11.09	11.09	11.09	11.09	11.09	121
April 28, 2026	10.56	11.39	11.39	11.39	10.56	657
April 27, 2026	10.54	10.94	10.94	10.94	10.32	81
April 24, 2026	10.54	10.32	10.32	10.54	10.32	661
April 23, 2026	11.45	11.01	11.01	11.45	11.01	964
April 22, 2026	11.01	11.06	11.06	11.87	11.01	1,991
April 21, 2026	11.48	11.48	11.48	11.48	11.48	1,231
April 20, 2026	12.69	12.69	12.69	12.69	12.69	27
April 17, 2026	11.54	11.61	11.61	11.61	11.01	60
April 16, 2026	11.01	11.54	11.54	11.54	11.01	580
April 14, 2026	11.5	11.5	11.5	11.5	11.5	659
April 13, 2026	11.3	11.3	11.3	11.3	11.3	27
April 10, 2026	11.14	10.67	10.67	11.14	10.67	45
April 09, 2026	11.14	11.14	11.14	11.14	11.14	465
April 08, 2026	10.51	10.89	10.89	11.2	10.51	6,167
April 07, 2026	10.6	10.7	10.7	11.96	10.5	5,416
April 06, 2026	11.03	10.39	10.39	11.26	10.2	10,062
April 02, 2026	11.5	11.5	11.5	11.5	11.5	782
April 01, 2026	11.94	11.9	11.9	11.97	11.89	2,062
March 31, 2026	12.62	12.41	12.41	12.7	12.41	1,943
March 30, 2026	12.65	12.63	12.63	13.1	12.63	1,417
March 27, 2026	13.74	12.51	12.51	15.11	12.51	7,725
March 26, 2026	12.96	12.72	12.72	15.1	12.41	19,081
March 25, 2026	12.47	13.81	13.81	14.17	12.47	7,436
March 24, 2026	12.52	12.22	12.52	12.52	11.34	49
March 23, 2026	11.9	12.52	12.52	12.67	11.34	3,278
March 20, 2026	10.72	12.94	12.94	13.51	10.72	17,885
March 19, 2026	10.28	10.4	10.4	10.9	10.28	7,638
March 18, 2026	10.37	10.61	10.61	11	10.32	14,507
March 17, 2026	10.46	10.79	10.79	11.08	10.46	3,316
March 16, 2026	10.72	10.72	10.72	10.72	10.72	638
March 13, 2026	10.71	10.89	10.89	11	10.71	3,139
March 12, 2026	10.43	10.8	10.72	10.8	10.43	3,494
March 11, 2026	11.11	11.17	11.08	11.38	10.8	2,501
March 10, 2026	11.5	11.2	11.11	11.5	11.2	3,306
March 09, 2026	10.44	11.52	11.43	11.8	10.44	8,584
March 06, 2026	10.75	10.75	10.67	10.75	10.75	579