Gray Media, Inc. (GTN) NYSE
4.07
-0.06(-1.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.07
-0.06(-1.45%)
Currency In USD
If you invested $1000 in Gray Media, Inc. (GTN) 10 years ago, it would be worth $447.25 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $223.75, while $1000 invested 1 year ago would be worth $1,065.45. This corresponds to total returns of -55.27%, -77.63%, 6.54%, respectively, with annualized returns of -7.73%, -25.86%, 6.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |