Gray Media, Inc. (GTN) NYSE

5.54

-0.12(-2.12%)

Updated at May 04 04:00PM

Currency In USD

GTN Historical Return

If you invested $1000 in Gray Media, Inc. (GTN) 10 years ago, it would be worth $533.72 as of May 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $322.09, while $1000 invested 1 year ago would be worth $1,497.3. This corresponds to total returns of -46.63%, -67.79%, 49.73%, respectively, with annualized returns of -6.08%, -20.26%, 49.73%.

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

GTN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2026	4.68	4.85	4.85	4.89	4.68	1.28M
April 06, 2026	4.47	4.74	4.74	4.75	4.47	1.4M
April 02, 2026	4.32	4.49	4.49	4.6	4.27	1.1M
April 01, 2026	4.36	4.4	4.4	4.47	4.32	1.39M
March 31, 2026	4.53	4.36	4.34	4.57	4.14	1.76M
March 30, 2026	4.65	4.43	4.43	4.65	4.37	1.08M
March 27, 2026	4.57	4.58	4.58	4.63	4.47	937,173
March 26, 2026	4.6	4.64	4.64	4.73	4.59	826,035
March 25, 2026	4.87	4.67	4.67	4.89	4.54	891,208
March 24, 2026	4.72	4.81	4.81	4.97	4.72	1.07M
March 23, 2026	4.72	4.82	4.82	4.95	4.63	1.13M
March 20, 2026	4.47	4.53	4.53	4.62	4.42	3.39M
March 19, 2026	4.4	4.39	4.39	4.47	4.31	988,145
March 18, 2026	4.63	4.43	4.43	4.64	4.41	939,508
March 17, 2026	4.68	4.67	4.67	4.8	4.66	797,327
March 16, 2026	4.68	4.62	4.62	4.71	4.57	1.15M
March 13, 2026	4.82	4.63	4.63	4.87	4.56	1.42M
March 12, 2026	4.92	4.84	4.76	4.96	4.8	1.39M
March 11, 2026	5.33	5.02	4.94	5.33	4.95	1.09M
March 10, 2026	5.19	5.25	5.16	5.39	5.04	1.37M
March 09, 2026	5.31	5.18	5.09	5.39	4.97	1.77M
March 06, 2026	5.34	5.39	5.3	5.47	5.18	1.13M
March 05, 2026	5.6	5.47	5.38	5.61	5.32	1.72M
March 04, 2026	5.19	5.66	5.57	5.68	5.12	1.61M
March 03, 2026	5.23	5.23	5.14	5.37	5.11	1.43M
March 02, 2026	5.13	5.27	5.18	5.44	5.05	1.58M
February 27, 2026	5.88	5.19	5.1	5.88	4.9	3.53M
February 26, 2026	4.98	5.88	5.78	5.97	4.81	3.53M
February 25, 2026	4.71	4.75	4.67	4.77	4.53	1.4M
February 24, 2026	4.69	4.69	4.61	4.82	4.67	1.01M
February 23, 2026	4.81	4.69	4.61	4.89	4.58	1.27M
February 20, 2026	4.83	4.87	4.79	4.96	4.8	865,142
February 19, 2026	5.03	4.88	4.8	5.11	4.81	1.61M
February 18, 2026	4.76	5.04	4.96	5.17	4.68	2.21M
February 17, 2026	4.73	4.77	4.69	4.84	4.68	1.47M
February 13, 2026	4.66	4.69	4.61	4.76	4.57	816,221
February 12, 2026	4.85	4.64	4.56	4.89	4.56	1.31M
February 11, 2026	4.91	4.8	4.72	4.91	4.65	1.25M
February 10, 2026	4.71	4.86	4.78	4.89	4.62	1.48M
February 09, 2026	4.41	4.7	4.62	4.76	4.38	1.85M
February 06, 2026	4.33	4.35	4.28	4.45	4.27	1.37M
February 05, 2026	4.39	4.32	4.25	4.43	4.25	1.09M