If you invested $1000 in Gray Media, Inc. (GTN) 10 years ago, it would be worth $526.67 as of September 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $258.03, while $1000 invested 1 year ago would be worth $849.46. This corresponds to total returns of -47.33%, -74.2%, -15.05%, respectively, with annualized returns of -6.21%, -23.72%, -15.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 15, 2026 | 3.81 | 4.06 | 4.06 | 4.24 | 3.81 | 1.45M |
| July 14, 2026 | 3.86 | 3.81 | 3.81 | 3.91 | 3.8 | 653,227 |
| July 13, 2026 | 3.82 | 3.9 | 3.9 | 3.96 | 3.82 | 1.03M |
| July 10, 2026 | 3.83 | 3.78 | 3.78 | 3.83 | 3.74 | 501,775 |
| July 09, 2026 | 3.73 | 3.77 | 3.77 | 3.86 | 3.68 | 1.08M |
| July 08, 2026 | 3.86 | 3.77 | 3.77 | 3.86 | 3.7 | 1.37M |
| July 07, 2026 | 4.09 | 3.9 | 3.9 | 4.15 | 3.9 | 1.26M |
| July 06, 2026 | 4.08 | 4.01 | 4.01 | 4.12 | 3.97 | 1.2M |
| 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 |