If you invested $1000 in Gray Media, Inc. (GTN-A) 10 years ago, it would be worth $780.71 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $320.85, while $1000 invested 1 year ago would be worth $666.29. This corresponds to total returns of -21.93%, -67.92%, -33.37%, respectively, with annualized returns of -2.45%, -20.33%, -33.37%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.82 | 6.01 | 6.01 | 6.09 | 5.77 | 4,747 |
| November 10, 2026 | 6.19 | 5.89 | 5.89 | 6.29 | 5.4 | 16,594 |
| November 09, 2026 | 6.04 | 5.92 | 5.92 | 6.85 | 5.61 | 9,443 |
| November 06, 2026 | 6.23 | 5.7 | 5.7 | 6.91 | 5.17 | 19,248 |
| November 05, 2026 | 5.76 | 5.95 | 5.95 | 6.05 | 5.76 | 5,377 |
| November 04, 2026 | 7.01 | 6.36 | 6.36 | 7.05 | 6.03 | 16,716 |
| November 03, 2026 | 10 | 7.05 | 7.05 | 12.49 | 6.6 | 213,557 |
| November 02, 2026 | 7.86 | 9.99 | 9.99 | 10.64 | 7.69 | 53,874 |
| October 30, 2026 | 6.92 | 7.72 | 7.72 | 7.73 | 6.43 | 20,876 |
| October 29, 2026 | 5.03 | 6.74 | 6.74 | 7 | 5.03 | 46,183 |
| October 28, 2026 | 5.65 | 5.21 | 5.21 | 5.65 | 5.21 | 1,093 |
| October 27, 2026 | 5.98 | 6.05 | 6.05 | 6.05 | 5.68 | 2,194 |
| October 26, 2026 | 5.68 | 6.48 | 6.48 | 6.89 | 5.15 | 13,979 |
| October 23, 2026 | 5.6 | 6.05 | 6.05 | 6.05 | 5.53 | 1,743 |
| October 22, 2026 | 7.18 | 6.04 | 6.04 | 7.18 | 6.04 | 4,078 |
| October 21, 2026 | 5.8 | 6.9 | 6.9 | 7.09 | 5.76 | 13,580 |
| October 20, 2026 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 376 |
| October 19, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 386 |
| October 16, 2026 | 5.85 | 5.78 | 5.78 | 5.85 | 5.5 | 1,899 |
| October 15, 2026 | 5.33 | 5.58 | 5.58 | 5.58 | 5.33 | 642 |
| October 14, 2026 | 5.38 | 5.25 | 5.25 | 5.81 | 4.82 | 4,703 |
| October 13, 2026 | 5.23 | 5.36 | 5.36 | 6.4 | 5.19 | 23,588 |
| October 12, 2026 | 4.64 | 4.98 | 4.98 | 4.98 | 4.57 | 3,983 |
| October 09, 2026 | 5.03 | 5.03 | 5.03 | 5.3 | 5.03 | 32 |
| October 08, 2026 | 5.06 | 5.03 | 5.03 | 5.42 | 5.03 | 2,303 |
| October 07, 2026 | 5.2 | 5.25 | 5.25 | 5.25 | 4.82 | 1,102 |
| October 06, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 860 |
| October 05, 2026 | 4.98 | 4.94 | 4.94 | 5.3 | 4.75 | 2,183 |
| October 02, 2026 | 5.75 | 5.2 | 5.2 | 5.79 | 4.71 | 3,229 |
| October 01, 2026 | 5.39 | 5.26 | 5.26 | 5.5 | 5.12 | 5,448 |
| September 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1,305 |
| September 29, 2026 | 5.29 | 5.43 | 5.43 | 5.43 | 5.24 | 13 |
| September 28, 2026 | 5.21 | 4.96 | 4.96 | 5.21 | 4.86 | 1,470 |
| September 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 258 |
| September 24, 2026 | 5.17 | 5.45 | 5.45 | 5.56 | 4.87 | 4,979 |
| September 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 395 |
| September 22, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 362 |
| September 21, 2026 | 5.11 | 5.24 | 5.24 | 5.24 | 5.11 | 1,446 |
| September 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 22 |
| September 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 115 |
| September 15, 2026 | 5.76 | 5.5 | 5.5 | 5.76 | 5.5 | 120 |
| 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 |