Gray Media Stock Price History
NYSE: GTN.ACommunication ServicesBroadcastingUSD
5.030.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
GTN.A price history at a glance
The price history for Gray Media (GTN.A) on this page begins on March 15, 1993, when the stock closed at $6.33; it most recently closed at $5.03 on October 5, 2026. The highest price in this record is $23.75, reached on November 1, 2021; the latest close is 78.8% below that peak. Across the 32 complete calendar years in the table, GTN.A finished higher in 15 and lower in 17. Its best year was 2013 (+515.7%) and its worst was 2008 (-90.6%).
Over roughly 34 years the share price changed -20.6%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, GTN.A has lost 50.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $23.75
- Date of high
- Nov 1, 2021
- Low since 1993
- $0.39
- Date of low
- Mar 16, 2009
- 52-week high
- $15.33
- 52-week low
- $4.71
- Last close
- $5.03
GTN.A returns
1 week
-4.37%
1 month
-15.75%
3 months
-32.93%
6 months
-54.85%
Year to date
-58.08%
1 year
-50.39%
3 years
-31.66%
5 years
-76.66%
GTN.A price return, excluding dividends.
GTN.A annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.03 | -58.77% |
| 2025 | 12.20 | +72.56% |
| 2024 | 7.07 | -17.50% |
| 2023 | 8.57 | -21.30% |
| 2022 | 10.89 | -40.78% |
| 2021 | 18.39 | +10.05% |
| 2020 | 16.71 | -14.66% |
| 2019 | 19.58 | +37.40% |
| 2018 | 14.25 | -0.70% |
| 2017 | 14.35 | +37.98% |
| 2016 | 10.40 | -23.92% |
| 2015 | 13.67 | +49.40% |
| 2014 | 9.15 | -27.15% |
| 2013 | 12.56 | +515.69% |
| 2012 | 2.04 | +51.11% |
| 2011 | 1.35 | -23.73% |
| 2010 | 1.77 | +18.00% |
| 2009 | 1.50 | +100.00% |
| 2008 | 0.75 | -90.63% |
| 2007 | 8.00 | -2.68% |
| 2006 | 8.22 | -9.17% |
| 2005 | 9.05 | -36.04% |
| 2004 | 14.15 | -7.64% |
| 2003 | 15.32 | +25.88% |
| 2002 | 12.17 | -11.81% |
| 2001 | 13.80 | -12.73% |
| 2000 | 15.81 | -10.60% |
| 1999 | 17.69 | -3.41% |
| 1998 | 18.31 | +6.42% |
| 1997 | 17.21 | +35.85% |
| 1996 | 12.67 | +6.29% |
| 1995 | 11.92 | +65.00% |
| 1994 | 7.22 | +10.17% |
| 1993* | 6.56 | +3.51% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
GTN.A daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.06 | 5.30 | 5.03 | 5.03 | -3.82% | |
| 5.23 | 5.23 | 5.23 | 5.23 | +5.87% | |
| 4.98 | 5.30 | 4.75 | 4.94 | -5.00% | |
| 5.75 | 5.79 | 4.71 | 5.20 | -1.14% | |
| 5.39 | 5.50 | 5.12 | 5.26 | +11.68% | |
| 4.71 | 4.71 | 4.71 | 4.71 | -5.04% | |
| 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | |
| 5.21 | 5.21 | 4.86 | 4.96 | -7.12% | |
| 5.34 | 5.34 | 5.34 | 5.34 | -2.02% | |
| 5.17 | 5.56 | 4.87 | 5.45 | +12.60% | |
| 4.84 | 4.84 | 4.84 | 4.84 | -6.92% | |
| 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | |
| 5.11 | 5.24 | 5.11 | 5.24 | +2.75% | |
| 5.10 | 5.10 | 5.10 | 5.10 | -12.67% | |
| 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | |
| 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | |
| 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | |
| 5.31 | 5.84 | 5.31 | 5.84 | +0.52% | |
| 5.81 | 5.81 | 5.81 | 5.81 | -2.68% | |
| 5.97 | 5.97 | 5.97 | 5.97 | 0.00% | |
| 5.97 | 5.97 | 5.97 | 5.97 | 0.00% | |
| 5.97 | 5.97 | 5.97 | 5.97 | 0.00% | |
| 5.97 | 5.97 | 5.97 | 5.97 | 0.00% | |
| 6.15 | 6.15 | 5.97 | 5.97 | +1.36% | |
| 5.92 | 5.92 | 5.50 | 5.89 | -0.17% | |
| 5.50 | 5.90 | 5.50 | 5.90 | +1.55% | |
| 6.41 | 6.41 | 5.81 | 5.81 | -3.81% | |
| 6.32 | 6.32 | 6.04 | 6.04 | -9.17% | |
| 6.77 | 6.77 | 6.21 | 6.65 | -5.14% | |
| 5.75 | 8.13 | 5.75 | 7.01 | +21.07% | |
| 6.27 | 6.27 | 5.79 | 5.79 | -5.70% | |
| 6.87 | 6.89 | 6.14 | 6.14 | +8.87% | |
| 5.64 | 5.64 | 5.64 | 5.64 | 0.00% | |
| 5.64 | 5.64 | 5.64 | 5.64 | +1.08% | |
| 5.58 | 5.58 | 5.58 | 5.58 | -4.29% | |
| 5.83 | 5.83 | 5.83 | 5.83 | 0.00% | |
| 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | |
| 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | |
| 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | |
| 5.94 | 5.94 | 5.94 | 5.94 | +2.41% | |
| 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | |
| 6.00 | 6.11 | 5.80 | 5.80 | -1.36% | |
| 6.15 | 6.68 | 5.50 | 5.88 | -11.04% | |
| 6.61 | 6.61 | 6.61 | 6.61 | 0.00% | |
| 6.61 | 6.61 | 6.61 | 6.61 | 0.00% | |
| 6.75 | 6.75 | 6.61 | 6.61 | -2.79% | |
| 6.60 | 7.09 | 6.60 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.52 | 7.06 | 6.52 | 6.80 | 0.00% | |
| 6.81 | 6.81 | 6.80 | 6.80 | +4.29% | |
| 6.52 | 6.52 | 6.52 | 6.52 | -2.69% | |
| 6.52 | 6.70 | 6.52 | 6.70 | -2.90% | |
| 6.90 | 6.90 | 6.90 | 6.90 | +3.45% | |
| 6.67 | 6.67 | 6.67 | 6.67 | 0.00% | |
| 7.21 | 7.21 | 6.67 | 6.67 | -9.86% | |
| 7.40 | 7.40 | 7.40 | 7.40 | -12.43% | |
| 8.15 | 8.62 | 8.09 | 8.45 | +13.58% | |
| 7.44 | 7.44 | 7.44 | 7.44 | 0.00% | |
| 7.44 | 7.44 | 7.44 | 7.44 | 0.00% | |
| 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | |
| 7.48 | 7.48 | 7.48 | 7.48 | -1.32% | |
| 7.01 | 7.58 | 7.01 | 7.58 | +6.61% | |
| 7.11 | 7.11 | 7.11 | 7.11 | -5.20% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | |
| 7.50 | 7.50 | 7.50 | 7.50 | +5.93% | |
| 7.08 | 7.08 | 7.08 | 7.08 | 0.00% | |
| 7.20 | 7.54 | 7.08 | 7.08 | +1.14% | |
| 7.00 | 7.00 | 7.00 | 7.00 | +0.57% | |
| 7.68 | 8.00 | 6.96 | 6.96 | +0.72% | |
| 7.52 | 7.52 | 6.91 | 6.91 | -11.41% | |
| 7.05 | 8.39 | 7.05 | 7.80 | +11.43% | |
| 7.41 | 9.29 | 7.00 | 7.00 | -14.63% | |
| 8.20 | 8.20 | 8.20 | 8.20 | +8.18% | |
| 7.58 | 7.58 | 7.58 | 7.58 | +9.86% | |
| 7.80 | 7.80 | 6.90 | 6.90 | -15.54% | |
| 8.40 | 8.40 | 8.17 | 8.17 | +1.74% | |
| 8.03 | 8.03 | 8.03 | 8.03 | 0.00% | |
| 8.07 | 8.07 | 8.03 | 8.03 | -4.40% | |
| 7.94 | 8.40 | 7.94 | 8.40 | +0.12% | |
| 7.59 | 8.69 | 7.59 | 8.39 | +6.20% | |
| 8.00 | 8.00 | 7.90 | 7.90 | -6.95% | |
| 7.92 | 8.49 | 7.92 | 8.49 | +4.69% | |
| 8.00 | 8.11 | 8.00 | 8.11 | +2.53% | |
| 7.91 | 7.91 | 7.91 | 7.91 | +9.86% | |
| 8.40 | 8.40 | 7.20 | 7.20 | -10.22% | |
| 8.45 | 8.45 | 8.02 | 8.02 | -4.18% | |
| 8.88 | 8.88 | 8.20 | 8.37 | -1.53% | |
| 7.58 | 9.30 | 7.58 | 8.50 | +23.91% | |
| 7.42 | 7.42 | 6.86 | 6.86 | -10.79% | |
| 7.69 | 7.69 | 7.69 | 7.69 | -2.66% | |
| 7.92 | 7.92 | 7.90 | 7.90 | -4.24% | |
| 8.62 | 8.75 | 7.50 | 8.25 | -1.32% | |
| 8.70 | 9.02 | 7.80 | 8.36 | -2.22% | |
| 9.50 | 9.85 | 8.55 | 8.55 | -9.91% | |
| 7.71 | 10.25 | 7.71 | 9.49 | +14.75% | |
| 10.12 | 10.15 | 7.50 | 8.27 | -21.46% | |
| 10.53 | 10.53 | 10.53 | 10.53 | +0.29% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.81 | 10.81 | 10.50 | 10.50 | -0.10% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 10.51 | 10.51 | 10.51 | 10.51 | -8.85% | |
| 11.35 | 11.56 | 11.35 | 11.53 | +0.26% | |
| 11.50 | 11.50 | 11.50 | 11.50 | +1.77% | |
| 10.55 | 12.15 | 10.55 | 11.30 | +0.89% | |
| 12.06 | 12.10 | 11.15 | 11.20 | -5.88% | |
| 11.19 | 12.24 | 11.15 | 11.90 | +13.12% | |
| 10.52 | 10.52 | 10.52 | 10.52 | -1.68% | |
| 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | |
| 10.60 | 10.70 | 10.60 | 10.70 | -3.52% | |
| 11.09 | 11.09 | 11.09 | 11.09 | -2.63% | |
| 10.56 | 11.39 | 10.56 | 11.39 | +10.37% | |
| 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | |
| 10.54 | 10.54 | 10.32 | 10.32 | -6.27% | |
| 11.45 | 11.45 | 11.01 | 11.01 | -0.45% | |
| 11.01 | 11.87 | 11.01 | 11.06 | -3.66% | |
| 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | |
| 11.54 | 11.54 | 11.54 | 11.54 | 0.00% | |
| 11.54 | 11.54 | 11.54 | 11.54 | 0.00% | |
| 11.01 | 11.54 | 11.01 | 11.54 | +3.59% | |
| 11.14 | 11.14 | 11.14 | 11.14 | 0.00% | |
| 11.14 | 11.14 | 11.14 | 11.14 | 0.00% | |
| 11.14 | 11.14 | 11.14 | 11.14 | 0.00% | |
| 11.14 | 11.14 | 11.14 | 11.14 | 0.00% | |
| 11.14 | 11.14 | 11.14 | 11.14 | +2.30% | |
| 10.51 | 11.70 | 10.51 | 10.89 | +1.78% | |
| 10.60 | 11.96 | 10.50 | 10.70 | +2.98% | |
| 11.03 | 11.26 | 10.20 | 10.39 | -9.65% | |
| 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | |
| 11.94 | 11.97 | 11.89 | 11.90 | -4.11% | |
| 12.62 | 12.70 | 12.41 | 12.41 | -1.74% | |
| 12.65 | 13.10 | 12.63 | 12.63 | +0.96% | |
| 13.74 | 15.11 | 12.51 | 12.51 | -1.65% | |
| 12.96 | 15.10 | 12.41 | 12.72 | -7.89% | |
| 12.47 | 14.17 | 12.47 | 13.81 | +10.30% | |
| 12.52 | 12.52 | 12.52 | 12.52 | 0.00% | |
| 11.90 | 12.67 | 11.34 | 12.52 | -3.25% | |
| 10.72 | 13.51 | 10.72 | 12.94 | +24.42% | |
| 10.28 | 10.90 | 10.28 | 10.40 | -1.98% | |
| 10.37 | 11.00 | 10.32 | 10.61 | -1.67% | |
| 10.46 | 11.08 | 10.46 | 10.79 | +0.65% | |
| 10.72 | 10.72 | 10.72 | 10.72 | -1.56% | |
| 10.71 | 11.00 | 10.71 | 10.89 | +0.83% | |
| 10.43 | 10.80 | 10.43 | 10.80 | -3.31% | |
| 11.11 | 11.38 | 10.80 | 11.17 | -0.27% | |
| 11.50 | 11.50 | 11.20 | 11.20 | -2.78% | |
| 10.44 | 11.80 | 10.44 | 11.52 | +7.16% | |
| 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | |
| 10.14 | 10.75 | 10.14 | 10.75 | +3.17% | |
| 10.08 | 10.91 | 10.08 | 10.42 | -0.29% | |
| 10.31 | 10.45 | 10.30 | 10.45 | +0.38% | |
| 10.47 | 10.79 | 10.16 | 10.41 | -2.98% | |
| 11.92 | 11.92 | 9.34 | 10.73 | -14.84% | |
| 12.00 | 12.60 | 11.65 | 12.60 | +9.09% | |
| 11.00 | 12.10 | 11.00 | 11.55 | +2.76% | |
| 11.24 | 11.24 | 11.24 | 11.24 | +0.36% | |
| 11.65 | 12.20 | 11.20 | 11.20 | -7.82% | |
| 10.50 | 12.15 | 10.36 | 12.15 | -0.49% | |
| 11.60 | 12.21 | 11.60 | 12.21 | +0.91% | |
| 12.41 | 12.41 | 12.10 | 12.10 | -1.63% | |
| 11.50 | 12.33 | 11.50 | 12.30 | -0.32% | |
| 12.64 | 12.64 | 12.34 | 12.34 | +1.48% | |
| 10.90 | 12.99 | 10.50 | 12.16 | +10.95% | |
| 11.23 | 11.49 | 10.90 | 10.96 | -5.11% | |
| 12.15 | 12.24 | 10.43 | 11.55 | -2.86% | |
| 15.30 | 15.33 | 11.03 | 11.89 | -15.19% | |
| 13.00 | 14.93 | 13.00 | 14.02 | +9.70% | |
| 11.79 | 12.78 | 11.79 | 12.78 | +4.41% | |
| 12.43 | 13.46 | 12.11 | 12.24 | -5.04% | |
| 12.89 | 12.89 | 12.89 | 12.89 | 0.00% | |
| 12.89 | 12.89 | 12.89 | 12.89 | 0.00% | |
| 13.99 | 14.00 | 12.89 | 12.89 | -6.59% | |
| 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | |
| 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | |
| 13.80 | 13.80 | 13.80 | 13.80 | +2.22% | |
| 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | |
| 13.77 | 14.41 | 13.77 | 14.00 | +10.32% | |
| 12.69 | 12.69 | 12.69 | 12.69 | 0.00% | |
| 12.73 | 12.73 | 12.69 | 12.69 | +0.16% | |
| 13.75 | 13.75 | 12.67 | 12.67 | -6.08% | |
| 14.60 | 15.13 | 13.49 | 13.49 | -2.74% | |
| 14.14 | 14.14 | 13.87 | 13.87 | +0.80% | |
| 13.70 | 13.80 | 13.61 | 13.76 | -1.15% | |
| 14.25 | 14.85 | 13.20 | 13.92 | -1.00% | |
| 13.30 | 14.06 | 13.10 | 14.06 | +8.40% | |
| 12.97 | 12.97 | 12.97 | 12.97 | 0.00% | |
| 12.13 | 13.16 | 12.13 | 12.97 | +3.76% | |
| 12.86 | 12.90 | 12.50 | 12.50 | -5.37% | |
| 13.21 | 13.21 | 13.21 | 13.21 | +4.59% | |
| 11.94 | 12.63 | 11.94 | 12.63 | +3.52% | |
| 11.62 | 13.00 | 11.55 | 12.20 | +1.67% | |
| 11.16 | 12.45 | 11.16 | 12.00 | +4.26% | |
| 11.00 | 12.25 | 11.00 | 11.51 | +13.96% | |
| 9.53 | 10.10 | 9.53 | 10.10 | +2.96% | |
| 9.92 | 9.92 | 9.80 | 9.81 | -4.48% | |
| 10.27 | 10.27 | 10.27 | 10.27 | -1.44% | |
| 11.00 | 11.01 | 10.01 | 10.42 | +3.89% | |
| 10.40 | 10.40 | 10.00 | 10.03 | -7.98% | |
| 8.05 | 10.90 | 8.05 | 10.90 | +30.85% | |
| 7.67 | 8.33 | 7.67 | 8.33 | -0.36% | |
| 8.06 | 8.40 | 8.06 | 8.36 | -5.00% | |
| 8.87 | 8.87 | 7.89 | 8.80 | +2.92% | |
| 8.95 | 8.99 | 7.92 | 8.55 | +10.32% | |
| 8.01 | 8.40 | 7.71 | 7.75 | -6.29% | |
| 8.53 | 8.64 | 8.11 | 8.27 | -7.08% | |
| 9.45 | 9.45 | 8.38 | 8.90 | -0.78% | |
| 7.77 | 8.97 | 7.77 | 8.97 | +19.28% | |
| 7.52 | 7.52 | 7.52 | 7.52 | -14.55% | |
| 8.80 | 8.80 | 8.80 | 8.80 | -4.03% | |
| 9.18 | 9.18 | 9.17 | 9.17 | +6.50% | |
| 8.61 | 8.61 | 8.61 | 8.61 | 0.00% | |
| 8.61 | 8.61 | 8.61 | 8.61 | -4.33% | |
| 7.77 | 10.00 | 7.77 | 9.00 | +12.22% | |
| 8.02 | 8.02 | 8.02 | 8.02 | +1.65% | |
| 8.05 | 8.05 | 7.89 | 7.89 | -0.25% | |
| 7.91 | 7.91 | 7.91 | 7.91 | +0.13% | |
| 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | |
| 8.17 | 8.17 | 8.10 | 8.10 | -0.74% | |
| 7.83 | 8.29 | 7.83 | 8.16 | 0.00% | |
| 8.16 | 8.16 | 8.16 | 8.16 | -3.89% | |
| 8.51 | 8.51 | 8.49 | 8.49 | -2.41% | |
| 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | |
| 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | |
| 8.70 | 8.70 | 8.70 | 8.70 | -3.65% | |
| 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | |
| 8.59 | 9.50 | 8.59 | 9.50 | +7.83% | |
| 8.81 | 8.81 | 8.81 | 8.81 | 0.00% | |
| 8.51 | 8.81 | 8.51 | 8.81 | -2.11% | |
| 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | |
| 9.00 | 9.00 | 9.00 | 9.00 | -2.91% | |
| 9.27 | 9.27 | 9.27 | 9.27 | 0.00% | |
| 9.27 | 9.27 | 9.27 | 9.27 | 0.00% | |
| 8.67 | 9.27 | 8.67 | 9.27 | +7.54% | |
| 8.62 | 8.62 | 8.62 | 8.62 | -2.16% | |
| 8.32 | 9.20 | 8.32 | 8.81 | -5.47% | |
| 9.65 | 9.65 | 9.31 | 9.32 | -6.80% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.90 | 10.90 | 10.00 | 10.00 | +0.30% | |
| 9.97 | 9.97 | 9.97 | 9.97 | +2.47% | |
| 9.30 | 9.73 | 9.30 | 9.73 | +1.78% | |
| 9.56 | 9.56 | 9.56 | 9.56 | 0.00% | |
| 9.51 | 9.56 | 9.51 | 9.56 | -1.65% | |
| 9.61 | 9.72 | 9.55 | 9.72 | -1.32% | |
| 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | |
| 10.60 | 11.55 | 10.20 | 10.20 | +2.10% | |
| 9.99 | 9.99 | 9.99 | 9.99 | -1.48% | |
| 10.91 | 10.91 | 10.14 | 10.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTN.A chart for longer ranges.