NYSE:GTN.A | Historical Stock Price | GRAY MEDIA, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-17 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$1.22$2.75$6.20$13.97$31.481993-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.74$2.29900——
2012-12-28$1.94$2.550——
2012-12-27$1.94$2.55500——
2012-12-26$1.96$2.580——
2012-12-24$1.96$2.580——
2012-12-21$1.96$2.583,400——
2012-12-20$1.96$2.580——
2012-12-19$1.96$2.58900——
2012-12-18$1.93$2.542,000——
2012-12-17$1.81$2.380——
2012-12-14$1.81$2.380——
2012-12-13$1.81$2.381,600——
2012-12-12$1.75$2.30400——
2012-12-11$1.74$2.29200——
2012-12-10$1.74$2.290——
2012-12-07$1.74$2.292,500——
2012-12-06$1.72$2.260——
2012-12-05$1.72$2.260——
2012-12-04$1.72$2.266,700——
2012-12-03$1.74$2.29300——
2012-11-30$1.93$2.540——
2012-11-29$1.93$2.540——
2012-11-28$1.93$2.54200——
2012-11-27$1.86$2.45200——
2012-11-26$1.84$2.42300——
2012-11-23$1.78$2.340——
2012-11-21$1.78$2.341,300——
2012-11-20$1.83$2.410——
2012-11-19$1.83$2.41500——
2012-11-16$1.69$2.22200——
2012-11-15$1.66$2.182,700——
2012-11-14$1.87$2.460——
2012-11-13$1.87$2.460——
2012-11-12$1.87$2.460——
2012-11-09$1.87$2.460——
2012-11-08$1.87$2.461,300——
2012-11-07$1.96$2.58200——
2012-11-06$1.96$2.581,800——
2012-11-05$1.91$2.51500——
2012-11-02$1.99$2.621,000——
2012-11-01$1.86$2.45200——
2012-10-31$2.05$2.700——
2012-10-26$2.05$2.700——
2012-10-25$2.05$2.70100——
2012-10-24$1.98$2.600——
2012-10-23$1.98$2.601,400——
2012-10-22$2.14$2.810——
2012-10-19$2.14$2.810——
2012-10-18$2.14$2.811,400——
2012-10-17$2.25$2.961,000——
2012-10-16$2.35$3.092,500——
2012-10-15$2.21$2.910——
2012-10-12$2.21$2.910——
2012-10-11$2.21$2.910——
2012-10-10$2.21$2.911,200——
2012-10-09$2.13$2.802,700——
2012-10-08$2.14$2.810——
2012-10-05$2.14$2.811,100——
2012-10-04$2.07$2.720——
2012-10-03$2.07$2.72100——
2012-10-02$2.00$2.632,100——
2012-10-01$2.00$2.634,000——
2012-09-28$1.99$2.621,400——
2012-09-27$1.96$2.580——
2012-09-26$1.96$2.580——
2012-09-25$1.96$2.58400——
2012-09-24$1.92$2.522,800——
2012-09-21$1.88$2.47900——
2012-09-20$1.85$2.432,500——
2012-09-19$1.79$2.350——
2012-09-18$1.79$2.350——
2012-09-17$1.79$2.350——
2012-09-14$1.79$2.3512,400——
2012-09-13$1.71$2.25300——
2012-09-12$1.71$2.253,000——
2012-09-11$1.74$2.298,800——
2012-09-10$1.68$2.210——
2012-09-07$1.68$2.210——
2012-09-06$1.68$2.21800——
2012-09-05$1.58$2.080——
2012-09-04$1.58$2.08500——
2012-08-31$1.58$2.080——
2012-08-30$1.58$2.08200——
2012-08-29$1.55$2.040——
2012-08-28$1.55$2.04400——
2012-08-27$1.50$1.970——
2012-08-24$1.50$1.972,800——
2012-08-23$1.65$2.170——
2012-08-22$1.65$2.170——
2012-08-21$1.65$2.170——
2012-08-20$1.65$2.170——
2012-08-17$1.65$2.172,900——
2012-08-16$1.68$2.21800——
2012-08-15$1.58$2.080——
2012-08-14$1.58$2.08600——
2012-08-13$1.55$2.040——
2012-08-10$1.55$2.04300——
2012-08-09$1.58$2.08200——
2012-08-08$1.69$2.221,000——
2012-08-07$1.68$2.213,500——
2012-08-06$1.76$2.311,600——
2012-08-03$1.73$2.28900——
2012-08-02$1.61$2.12100——
2012-08-01$1.58$2.081,900——
2012-07-31$1.50$1.971,000——
2012-07-30$1.50$1.970——
2012-07-27$1.50$1.970——
2012-07-26$1.50$1.970——
2012-07-25$1.50$1.970——
2012-07-24$1.50$1.97200——
2012-07-23$1.50$1.97600——
2012-07-20$1.45$1.910——
2012-07-19$1.45$1.910——
2012-07-18$1.45$1.910——
2012-07-17$1.45$1.910——
2012-07-16$1.45$1.910——
2012-07-13$1.45$1.910——
2012-07-12$1.45$1.918,000——
2012-07-11$1.58$2.081,100——
2012-07-10$1.54$2.030——
2012-07-09$1.54$2.03600——
2012-07-06$1.45$1.91100——
2012-07-05$1.32$1.74100——
2012-07-03$1.39$1.83100——
2012-07-02$1.34$1.760——
2012-06-29$1.34$1.760——
2012-06-28$1.34$1.760——
2012-06-27$1.34$1.760——
2012-06-26$1.34$1.760——
2012-06-25$1.34$1.760——
2012-06-22$1.34$1.76200——
2012-06-21$1.37$1.80800——
2012-06-20$1.39$1.830——
2012-06-19$1.39$1.83300——
2012-06-18$1.34$1.760——
2012-06-15$1.34$1.760——
2012-06-14$1.34$1.760——
2012-06-13$1.34$1.763,600——
2012-06-12$1.32$1.74200——
2012-06-11$1.30$1.71700——
2012-06-08$1.34$1.761,800——
2012-06-07$1.28$1.680——
2012-06-06$1.28$1.68100——
2012-06-05$1.22$1.600——
2012-06-04$1.22$1.60800——
2012-06-01$1.22$1.601,900——
2012-05-31$1.28$1.680——
2012-05-30$1.28$1.68600——
2012-05-29$1.30$1.71200——
2012-05-25$1.33$1.750——
2012-05-24$1.33$1.75500——
2012-05-23$1.35$1.784,500——
2012-05-22$1.45$1.91200——
2012-05-21$1.45$1.912,400——
2012-05-18$1.30$1.711,500——
2012-05-17$1.28$1.6810,300——
2012-05-16$1.46$1.920——
2012-05-15$1.46$1.92200——
2012-05-14$1.48$1.95600——
2012-05-11$1.60$2.100——
2012-05-10$1.60$2.100——
2012-05-09$1.60$2.100——
2012-05-08$1.60$2.100——
2012-05-07$1.60$2.100——
2012-05-04$1.60$2.100——
2012-05-03$1.60$2.10300——
2012-05-02$1.61$2.12500——
2012-05-01$1.54$2.030——
2012-04-30$1.54$2.030——
2012-04-27$1.54$2.03500——
2012-04-26$1.50$1.970——
2012-04-25$1.50$1.970——
2012-04-24$1.50$1.970——
2012-04-23$1.50$1.97400——
2012-04-20$1.47$1.939,300——
2012-04-19$1.50$1.97200——
2012-04-18$1.50$1.976,300——
2012-04-17$1.52$2.000——
2012-04-16$1.52$2.000——
2012-04-13$1.52$2.001,700——
2012-04-12$1.66$2.1816,500——
2012-04-11$1.55$2.0418,300——
2012-04-10$1.51$1.995,700——
2012-04-09$1.56$2.05300——
2012-04-05$1.56$2.050——
2012-04-04$1.56$2.05300——
2012-04-03$1.64$2.165,000——
2012-04-02$1.65$2.173,600——
2012-03-30$1.60$2.105,700——
2012-03-29$1.58$2.083,200——
2012-03-28$1.74$2.290——
2012-03-27$1.74$2.290——
2012-03-26$1.74$2.29200——
2012-03-23$1.66$2.18300——
2012-03-22$1.67$2.200——
2012-03-21$1.67$2.209,800——
2012-03-20$1.73$2.280——
2012-03-19$1.73$2.281,300——
2012-03-16$1.71$2.250——
2012-03-15$1.71$2.250——
2012-03-14$1.71$2.250——
2012-03-13$1.71$2.250——
2012-03-12$1.71$2.250——
2012-03-09$1.71$2.25900——
2012-03-08$1.68$2.21100——
2012-03-07$1.63$2.140——
2012-03-06$1.63$2.1410,100——
2012-03-05$1.63$2.14100——
2012-03-02$1.69$2.22800——
2012-03-01$1.77$2.330——
2012-02-29$1.77$2.33300——
2012-02-28$1.91$2.510——
2012-02-27$1.91$2.51300——
2012-02-24$1.89$2.49200——
2012-02-23$1.71$2.258,500——
2012-02-22$1.73$2.280——
2012-02-21$1.73$2.28700——
2012-02-17$1.99$2.620——
2012-02-16$1.99$2.620——
2012-02-15$1.99$2.620——
2012-02-14$1.99$2.620——
2012-02-13$1.99$2.620——
2012-02-10$1.99$2.620——
2012-02-09$1.99$2.620——
2012-02-08$1.99$2.620——
2012-02-07$1.99$2.620——
2012-02-06$1.99$2.625,700——
2012-02-03$1.86$2.451,900——
2012-02-02$1.80$2.370——
2012-02-01$1.80$2.371,400——
2012-01-31$1.74$2.290——
2012-01-30$1.74$2.29300——
2012-01-27$1.80$2.370——
2012-01-26$1.80$2.373,900——
2012-01-25$1.69$2.22100——
2012-01-24$1.60$2.101,200——
2012-01-23$1.54$2.03100——
2012-01-20$1.49$1.96100——
2012-01-19$1.41$1.850——
2012-01-18$1.41$1.8516,000——
2012-01-17$1.40$1.843,500——
2012-01-13$1.53$2.016,000——
2012-01-12$1.60$2.1022,600——
2012-01-11$1.40$1.840——
2012-01-10$1.40$1.840——
2012-01-09$1.40$1.840——
2012-01-06$1.40$1.840——
2012-01-05$1.40$1.841,400——
2012-01-04$1.38$1.811,700——
2012-01-03$1.35$1.78400——