If you invested $1000 in Gray Media, Inc. (GTN) 10 years ago, it would be worth $582.9 as of October 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $236.37, while $1000 invested 1 year ago would be worth $972.77. This corresponds to total returns of -41.71%, -76.36%, -2.72%, respectively, with annualized returns of -5.25%, -25.05%, -2.72%.
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 |
|---|---|---|---|---|---|---|
| October 12, 2026 | 4.5 | 4.43 | 4.43 | 4.58 | 4.38 | 894,828 |
| October 09, 2026 | 4.83 | 4.54 | 4.54 | 4.84 | 4.53 | 978,798 |
| October 08, 2026 | 4.76 | 4.83 | 4.83 | 4.92 | 4.74 | 1.25M |
| October 07, 2026 | 4.61 | 4.77 | 4.77 | 4.78 | 4.55 | 780,635 |
| October 06, 2026 | 4.65 | 4.65 | 4.65 | 4.68 | 4.59 | 960,314 |
| October 05, 2026 | 4.57 | 4.63 | 4.63 | 4.74 | 4.5 | 992,795 |
| October 02, 2026 | 4.63 | 4.54 | 4.54 | 4.64 | 4.47 | 1.17M |
| October 01, 2026 | 4.53 | 4.51 | 4.51 | 4.56 | 4.43 | 1.05M |
| September 30, 2026 | 4.54 | 4.5 | 4.5 | 4.61 | 4.48 | 1.43M |
| September 29, 2026 | 4.59 | 4.51 | 4.51 | 4.64 | 4.51 | 735,556 |
| September 28, 2026 | 4.65 | 4.59 | 4.59 | 4.79 | 4.57 | 924,271 |
| September 25, 2026 | 4.52 | 4.58 | 4.58 | 4.61 | 4.5 | 964,306 |
| September 24, 2026 | 4.55 | 4.57 | 4.57 | 4.64 | 4.52 | 805,308 |
| September 23, 2026 | 4.58 | 4.58 | 4.58 | 4.64 | 4.5 | 698,606 |
| September 22, 2026 | 4.71 | 4.65 | 4.65 | 4.73 | 4.58 | 943,177 |
| September 21, 2026 | 4.64 | 4.62 | 4.62 | 4.8 | 4.61 | 1.25M |
| September 18, 2026 | 4.62 | 4.44 | 4.44 | 4.68 | 4.44 | 2.02M |
| September 17, 2026 | 4.85 | 4.63 | 4.63 | 4.85 | 4.63 | 690,329 |
| September 16, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.64 | 742,691 |
| September 15, 2026 | 4.79 | 4.78 | 4.78 | 4.83 | 4.69 | 1.16M |
| September 11, 2026 | 4.88 | 4.85 | 4.85 | 4.99 | 4.83 | 913,374 |
| September 10, 2026 | 4.79 | 4.87 | 4.87 | 4.89 | 4.73 | 605,696 |
| September 09, 2026 | 4.78 | 4.77 | 4.77 | 4.79 | 4.66 | 1.07M |
| September 08, 2026 | 4.9 | 4.77 | 4.77 | 5.05 | 4.76 | 1.03M |
| September 04, 2026 | 4.96 | 4.95 | 4.95 | 4.97 | 4.88 | 545,915 |
| September 03, 2026 | 5.03 | 4.98 | 4.98 | 5.13 | 4.93 | 671,477 |
| September 02, 2026 | 4.74 | 4.93 | 4.93 | 5.01 | 4.74 | 1.03M |
| September 01, 2026 | 4.86 | 4.74 | 4.74 | 4.94 | 4.71 | 1.18M |
| August 31, 2026 | 4.85 | 4.88 | 4.88 | 4.91 | 4.74 | 1.32M |
| August 28, 2026 | 4.79 | 4.83 | 4.83 | 4.89 | 4.77 | 1.01M |
| August 27, 2026 | 4.85 | 4.79 | 4.79 | 4.89 | 4.75 | 769,568 |
| August 26, 2026 | 4.98 | 4.92 | 4.92 | 4.99 | 4.86 | 502,918 |
| August 25, 2026 | 4.87 | 5.02 | 5.02 | 5.05 | 4.83 | 627,512 |
| August 24, 2026 | 5.03 | 4.92 | 4.92 | 5.05 | 4.92 | 583,425 |
| August 21, 2026 | 4.9 | 4.94 | 4.94 | 5.04 | 4.83 | 1.52M |
| August 20, 2026 | 4.92 | 4.91 | 4.91 | 4.99 | 4.8 | 742,819 |
| August 19, 2026 | 4.89 | 5 | 5 | 5.1 | 4.89 | 0 |
| August 18, 2026 | 5.05 | 4.86 | 4.86 | 5.15 | 4.86 | 1.25M |
| August 17, 2026 | 5.16 | 4.98 | 4.98 | 5.2 | 4.96 | 985,148 |
| August 14, 2026 | 5.02 | 5.22 | 5.22 | 5.3 | 5.02 | 1.02M |
| August 13, 2026 | 4.94 | 5.05 | 5.05 | 5.07 | 4.92 | 875,459 |
| August 12, 2026 | 4.83 | 4.84 | 4.84 | 4.89 | 4.7 | 0 |
| August 11, 2026 | 4.96 | 4.76 | 4.76 | 4.96 | 4.76 | 0 |
| August 10, 2026 | 5.35 | 4.98 | 4.98 | 5.37 | 4.88 | 1.91M |
| August 07, 2026 | 4.75 | 5.37 | 5.37 | 5.47 | 4.75 | 4.32M |
| August 06, 2026 | 4.35 | 4.28 | 4.28 | 4.58 | 4.26 | 1.63M |
| August 05, 2026 | 4.3 | 4.35 | 4.35 | 4.36 | 4.24 | 1.21M |
| August 04, 2026 | 4.21 | 4.29 | 4.29 | 4.31 | 4.18 | 1.17M |
| August 03, 2026 | 4.12 | 4.22 | 4.22 | 4.33 | 4.11 | 1.68M |
| July 31, 2026 | 4.05 | 4.04 | 4.04 | 4.07 | 3.96 | 724,014 |
| July 30, 2026 | 4.25 | 4.06 | 4.06 | 4.25 | 3.94 | 1.18M |
| July 29, 2026 | 4.23 | 4.25 | 4.25 | 4.35 | 4.18 | 1.12M |
| July 28, 2026 | 4.07 | 4.19 | 4.19 | 4.23 | 4.06 | 1.26M |
| July 27, 2026 | 4.02 | 3.98 | 3.98 | 4.08 | 3.96 | 785,253 |
| July 23, 2026 | 3.91 | 3.89 | 3.89 | 3.99 | 3.76 | 1.2M |
| July 22, 2026 | 4.14 | 4 | 4 | 4.14 | 3.9 | 729,835 |
| July 21, 2026 | 4.09 | 4.09 | 4.09 | 4.14 | 4.02 | 1.11M |
| July 20, 2026 | 3.94 | 4.09 | 4.09 | 4.17 | 3.92 | 1.42M |
| July 17, 2026 | 4.06 | 3.96 | 3.96 | 4.16 | 3.91 | 847,593 |
| July 16, 2026 | 4.12 | 4.04 | 4.04 | 4.13 | 4 | 1.49M |