Gray Media, Inc. (GTN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GTN Historical Return
If you invested $1000 in Gray Media, Inc. (GTN) 10 years ago, it would be worth $489.29 as of July 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $221.21, while $1000 invested 1 year ago would be worth $909.29. This corresponds to total returns of -51.07%, -77.88%, -9.07%, respectively, with annualized returns of -6.9%, -26.06%, -9.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GTN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2026 | 4.04 | 4.11 | 4.11 | 4.14 | 3.93 | 2.3M |
| July 01, 2026 | 3.99 | 3.99 | 3.99 | 4.33 | 3.98 | 1.95M |
| June 30, 2026 | 3.87 | 3.97 | 3.97 | 4.09 | 3.82 | 1.16M |
| June 29, 2026 | 3.81 | 3.93 | 3.93 | 3.97 | 3.75 | 1.22M |
| June 26, 2026 | 3.59 | 3.8 | 3.8 | 3.86 | 3.55 | 2.49M |
| June 25, 2026 | 3.91 | 3.58 | 3.58 | 3.94 | 3.57 | 1.39M |
| June 24, 2026 | 3.91 | 3.95 | 3.95 | 4.08 | 3.88 | 795,575 |
| June 23, 2026 | 3.83 | 3.93 | 3.93 | 3.93 | 3.82 | 962,056 |
| June 22, 2026 | 3.83 | 3.84 | 3.84 | 3.89 | 3.81 | 1M |
| June 18, 2026 | 3.67 | 3.79 | 3.79 | 3.9 | 3.67 | 3.79M |
| June 17, 2026 | 3.88 | 3.73 | 3.73 | 4 | 3.73 | 1.85M |
| June 16, 2026 | 3.8 | 3.9 | 3.9 | 3.92 | 3.8 | 1.45M |
| June 15, 2026 | 3.93 | 3.8 | 3.8 | 3.99 | 3.78 | 1.78M |
| June 12, 2026 | 4.04 | 3.92 | 3.92 | 4.07 | 3.86 | 1.7M |
| June 11, 2026 | 4.04 | 4.06 | 4.06 | 4.14 | 4 | 878,981 |
| June 10, 2026 | 4.1 | 4.04 | 4.04 | 4.14 | 4.02 | 1.36M |
| June 09, 2026 | 4.06 | 4.07 | 4.07 | 4.15 | 4.03 | 926,538 |
| June 08, 2026 | 4 | 3.99 | 3.99 | 4.03 | 3.94 | 969,159 |
| June 05, 2026 | 4.03 | 4.01 | 4.01 | 4.07 | 3.95 | 0 |
| June 04, 2026 | 3.94 | 4.03 | 4.03 | 4.12 | 3.93 | 1.22M |
| June 03, 2026 | 3.98 | 3.85 | 3.85 | 4 | 3.82 | 1.36M |
| June 02, 2026 | 4.03 | 4.02 | 4.02 | 4.08 | 3.94 | 1.18M |
| June 01, 2026 | 3.98 | 4.07 | 4.07 | 4.13 | 3.97 | 1.26M |
| May 29, 2026 | 4.15 | 4.01 | 4.01 | 4.16 | 3.95 | 1.39M |
| May 28, 2026 | 4.15 | 4.17 | 4.17 | 4.2 | 4.09 | 785,036 |
| May 27, 2026 | 4.14 | 4.13 | 4.13 | 4.26 | 4.11 | 779,448 |
| May 26, 2026 | 4.13 | 4.07 | 4.07 | 4.21 | 3.97 | 1.26M |
| May 22, 2026 | 4.07 | 4.07 | 4.07 | 4.19 | 4.06 | 971,802 |
| May 21, 2026 | 3.93 | 4.13 | 4.13 | 4.16 | 3.88 | 1.53M |
| May 20, 2026 | 3.98 | 3.97 | 3.97 | 4.02 | 3.85 | 1.8M |
| May 19, 2026 | 4.19 | 3.9 | 3.9 | 4.22 | 3.86 | 1.94M |
| May 18, 2026 | 4.1 | 4.21 | 4.21 | 4.35 | 4.1 | 1.36M |
| May 15, 2026 | 4.15 | 4.15 | 4.15 | 4.23 | 4.07 | 1.69M |
| May 14, 2026 | 4.17 | 4.17 | 4.17 | 4.33 | 4.15 | 1.65M |
| May 13, 2026 | 4.37 | 4.16 | 4.16 | 4.37 | 4.14 | 2.08M |
| May 12, 2026 | 4.34 | 4.28 | 4.28 | 4.45 | 4.24 | 2.01M |
| May 11, 2026 | 4.35 | 4.38 | 4.38 | 4.54 | 4.27 | 2.09M |
| May 08, 2026 | 4.5 | 4.33 | 4.33 | 4.59 | 4.33 | 2.06M |
| May 07, 2026 | 4.75 | 4.42 | 4.42 | 4.95 | 4.41 | 3.18M |
| May 06, 2026 | 5.56 | 5.53 | 5.53 | 5.64 | 5.52 | 1.06M |
| May 05, 2026 | 5.51 | 5.48 | 5.48 | 5.54 | 5.34 | 932,876 |
| May 04, 2026 | 5.63 | 5.54 | 5.54 | 5.64 | 5.38 | 1.1M |
| May 01, 2026 | 5.74 | 5.66 | 5.66 | 5.74 | 5.56 | 720,354 |
| April 30, 2026 | 5.46 | 5.64 | 5.64 | 5.64 | 5.46 | 741,827 |
| April 29, 2026 | 5.7 | 5.53 | 5.53 | 5.7 | 5.5 | 750,618 |
| April 28, 2026 | 5.72 | 5.76 | 5.76 | 5.78 | 5.62 | 707,980 |
| April 27, 2026 | 5.64 | 5.66 | 5.66 | 5.82 | 5.63 | 737,430 |
| April 24, 2026 | 5.72 | 5.6 | 5.6 | 5.75 | 5.46 | 1.43M |
| April 23, 2026 | 6.09 | 5.7 | 5.7 | 6.12 | 5.58 | 1.69M |
| April 22, 2026 | 6.22 | 6.1 | 6.1 | 6.24 | 6.02 | 1.17M |
| April 21, 2026 | 6.18 | 6.2 | 6.2 | 6.44 | 6.16 | 1.25M |
| April 20, 2026 | 5.85 | 6.18 | 6.18 | 6.28 | 5.85 | 1.55M |
| April 17, 2026 | 5.83 | 5.91 | 5.91 | 5.99 | 5.78 | 946,502 |
| April 16, 2026 | 5.66 | 5.74 | 5.74 | 5.76 | 5.59 | 946,124 |
| April 15, 2026 | 5.58 | 5.69 | 5.69 | 5.79 | 5.57 | 843,932 |
| April 14, 2026 | 5.24 | 5.51 | 5.51 | 5.52 | 5.24 | 702,943 |
| April 13, 2026 | 5.27 | 5.25 | 5.25 | 5.29 | 5.17 | 818,347 |
| April 10, 2026 | 4.97 | 5.27 | 5.27 | 5.28 | 4.97 | 995,255 |
| April 09, 2026 | 4.79 | 4.96 | 4.96 | 4.97 | 4.74 | 952,894 |
| April 08, 2026 | 4.99 | 4.91 | 4.91 | 5.12 | 4.84 | 1.12M |
AD
