If you invested $1000 in Gray Media, Inc. (GTN-A) 10 years ago, it would be worth $901.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $399.53, while $1000 invested 1 year ago would be worth $655.74. This corresponds to total returns of -9.81%, -60.05%, -34.43%, respectively, with annualized returns of -1.03%, -16.76%, -34.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 09, 2026 | 7.92 | 8.49 | 8.49 | 8.49 | 7.92 | 730 |
| June 08, 2026 | 8 | 8.11 | 8.11 | 8.11 | 8 | 1,958 |
| June 05, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 372 |
| June 04, 2026 | 8.4 | 7.2 | 7.2 | 8.4 | 7.2 | 2,988 |
| June 03, 2026 | 8.45 | 8.02 | 8.02 | 8.45 | 8.02 | 1,083 |
| 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 |