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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.71$21.98400——
2020-12-30$17.20$22.62500——
2020-12-29$17.25$22.695,700——
2020-12-28$16.49$21.69300——
2020-12-24$16.05$21.110——
2020-12-23$16.05$21.111,000——
2020-12-22$15.55$20.454,300——
2020-12-21$15.55$20.45400——
2020-12-18$15.45$20.322,300——
2020-12-17$15.64$20.572,100——
2020-12-16$15.64$20.57100——
2020-12-15$15.00$19.730——
2020-12-14$15.00$19.733,000——
2020-12-11$16.30$21.44400——
2020-12-10$16.34$21.490——
2020-12-09$16.34$21.490——
2020-12-08$16.34$21.490——
2020-12-07$16.34$21.49600——
2020-12-04$16.23$21.34100——
2020-12-03$15.68$20.62100——
2020-12-02$15.51$20.403,900——
2020-12-01$15.65$20.580——
2020-11-30$15.65$20.580——
2020-11-27$15.65$20.580——
2020-11-25$15.65$20.58100——
2020-11-24$15.65$20.58400——
2020-11-23$15.79$20.77700——
2020-11-20$15.30$20.122,700——
2020-11-19$15.43$20.29100——
2020-11-18$15.36$20.202,000——
2020-11-17$15.00$19.732,300——
2020-11-16$15.00$19.730——
2020-11-13$15.00$19.73500——
2020-11-12$14.30$18.81200——
2020-11-11$14.45$19.000——
2020-11-10$14.45$19.001,700——
2020-11-09$14.42$18.962,800——
2020-11-06$13.44$17.672,600——
2020-11-05$12.50$16.440——
2020-11-04$12.50$16.440——
2020-11-03$12.50$16.442,800——
2020-11-02$11.79$15.50200——
2020-10-30$12.10$15.914,200——
2020-10-29$11.69$15.37300——
2020-10-28$11.68$15.361,600——
2020-10-27$11.86$15.60900——
2020-10-26$12.10$15.91600——
2020-10-23$11.80$15.520——
2020-10-22$11.80$15.520——
2020-10-21$11.80$15.521,100——
2020-10-20$11.50$15.123,100——
2020-10-19$11.30$14.86800——
2020-10-16$11.89$15.640——
2020-10-15$11.89$15.645,800——
2020-10-14$11.81$15.53400——
2020-10-13$11.81$15.533,200——
2020-10-12$11.50$15.121,500——
2020-10-09$11.68$15.361,400——
2020-10-08$11.73$15.431,600——
2020-10-07$11.44$15.04500——
2020-10-06$11.81$15.532,400——
2020-10-05$11.50$15.123,900——
2020-10-02$12.30$16.182,200——
2020-10-01$12.25$16.110——
2020-09-30$12.25$16.11500——
2020-09-29$12.55$16.501,100——
2020-09-28$11.64$15.310——
2020-09-25$11.64$15.31200——
2020-09-24$12.01$15.791,100——
2020-09-23$12.38$16.280——
2020-09-22$12.38$16.28200——
2020-09-21$12.03$15.821,300——
2020-09-18$13.35$17.561,100——
2020-09-17$13.69$18.00600——
2020-09-16$13.69$18.00500——
2020-09-15$13.10$17.23300——
2020-09-14$12.34$16.23600——
2020-09-11$12.10$15.91400——
2020-09-10$12.09$15.90600——
2020-09-09$12.95$17.032,300——
2020-09-08$12.49$16.43500——
2020-09-04$12.10$15.91500——
2020-09-03$11.75$15.452,700——
2020-09-02$12.90$16.96200——
2020-09-01$13.00$17.101,300——
2020-08-31$13.00$17.10200——
2020-08-28$13.40$17.620——
2020-08-27$13.40$17.62300——
2020-08-26$13.36$17.57300——
2020-08-25$12.56$16.527,300——
2020-08-24$13.44$17.67700——
2020-08-21$13.31$17.501,100——
2020-08-20$14.05$18.482,000——
2020-08-19$13.08$17.20700——
2020-08-18$13.06$17.18200——
2020-08-17$13.50$17.75300——
2020-08-14$13.24$17.41400——
2020-08-13$13.33$17.53500——
2020-08-12$13.60$17.89300——
2020-08-11$13.74$18.071,400——
2020-08-10$13.05$17.16900——
2020-08-07$12.95$17.03500——
2020-08-06$13.15$17.29700——
2020-08-05$13.23$17.40200——
2020-08-04$13.12$17.250——
2020-08-03$13.12$17.25300——
2020-07-31$12.81$16.85200——
2020-07-30$13.29$17.48200——
2020-07-29$12.65$16.64500——
2020-07-28$13.05$17.160——
2020-07-27$13.05$17.16100——
2020-07-24$13.14$17.28300——
2020-07-23$13.08$17.20500——
2020-07-22$13.11$17.241,800——
2020-07-21$13.65$17.95100——
2020-07-20$13.57$17.850——
2020-07-17$13.57$17.85200——
2020-07-16$13.01$17.114,300——
2020-07-15$12.97$17.06300——
2020-07-14$12.38$16.280——
2020-07-13$12.38$16.280——
2020-07-10$12.38$16.280——
2020-07-09$12.38$16.28100——
2020-07-08$12.38$16.28200——
2020-07-07$12.38$16.28500——
2020-07-06$13.50$17.75300——
2020-07-02$13.22$17.39400——
2020-07-01$13.21$17.37300——
2020-06-30$12.98$17.072,900——
2020-06-29$13.12$17.253,400——
2020-06-26$12.37$16.272,200——
2020-06-25$12.72$16.730——
2020-06-24$12.72$16.73800——
2020-06-23$13.70$18.022,100——
2020-06-22$12.60$16.572,300——
2020-06-19$11.46$15.073,200——
2020-06-18$13.39$17.61900——
2020-06-17$14.40$18.940——
2020-06-16$14.40$18.94600——
2020-06-15$13.46$17.702,800——
2020-06-12$13.50$17.751,200——
2020-06-11$14.24$18.73300——
2020-06-10$15.64$20.570——
2020-06-09$15.64$20.57400——
2020-06-08$16.64$21.88300——
2020-06-05$16.50$21.7012,300——
2020-06-04$14.87$19.56200——
2020-06-03$14.45$19.006,300——
2020-06-02$15.20$19.99100——
2020-06-01$15.27$20.08200——
2020-05-29$14.97$19.69300——
2020-05-28$14.52$19.10900——
2020-05-27$14.74$19.38500——
2020-05-26$14.61$19.21900——
2020-05-22$12.81$16.85400——
2020-05-21$13.50$17.750——
2020-05-20$13.50$17.75500——
2020-05-19$14.00$18.413,700——
2020-05-18$14.18$18.651,800——
2020-05-15$13.25$17.422,800——
2020-05-14$11.07$14.56200——
2020-05-13$12.29$16.161,000——
2020-05-12$12.54$16.490——
2020-05-11$12.54$16.49300——
2020-05-08$13.21$17.371,700——
2020-05-07$12.76$16.780——
2020-05-06$12.76$16.78500——
2020-05-05$11.71$15.40400——
2020-05-04$12.45$16.370——
2020-05-01$12.45$16.37500——
2020-04-30$11.86$15.600——
2020-04-29$11.86$15.600——
2020-04-28$11.86$15.601,800——
2020-04-27$11.87$15.61800——
2020-04-24$10.80$14.201,900——
2020-04-23$10.19$13.40800——
2020-04-22$10.90$14.333,100——
2020-04-21$11.09$14.581,100——
2020-04-20$12.21$16.06200——
2020-04-17$11.75$15.45400——
2020-04-16$10.83$14.24700——
2020-04-15$11.60$15.26100——
2020-04-14$11.46$15.07600——
2020-04-13$10.55$13.87500——
2020-04-09$11.85$15.58500——
2020-04-08$11.73$15.430——
2020-04-07$11.73$15.43700——
2020-04-06$10.47$13.770——
2020-04-03$10.47$13.774,100——
2020-04-02$10.94$14.390——
2020-04-01$10.94$14.391,100——
2020-03-31$11.88$15.621,000——
2020-03-30$12.98$17.07800——
2020-03-27$12.36$16.25200——
2020-03-26$12.68$16.68400——
2020-03-25$11.56$15.20600——
2020-03-24$10.56$13.894,300——
2020-03-23$9.86$12.970——
2020-03-20$9.86$12.97200——
2020-03-19$9.89$13.010——
2020-03-18$9.89$13.01400——
2020-03-17$10.47$13.7717,500——
2020-03-16$9.18$12.071,100——
2020-03-13$11.19$14.721,900——
2020-03-12$9.03$11.883,200——
2020-03-11$11.44$15.04200——
2020-03-10$12.70$16.705,800——
2020-03-09$12.50$16.441,000——
2020-03-06$14.85$19.530——
2020-03-05$14.85$19.53200——
2020-03-04$16.49$21.690——
2020-03-03$16.49$21.692,400——
2020-03-02$17.56$23.090——
2020-02-28$17.56$23.09400——
2020-02-27$17.56$23.0911,500——
2020-02-26$17.13$22.53400——
2020-02-25$19.02$25.010——
2020-02-24$19.02$25.010——
2020-02-21$19.02$25.01600——
2020-02-20$20.24$26.622,900——
2020-02-19$20.63$27.134,000——
2020-02-18$20.30$26.701,600——
2020-02-14$20.60$27.092,100——
2020-02-13$19.20$25.257,100——
2020-02-12$20.17$26.53600——
2020-02-11$19.75$25.970——
2020-02-10$19.75$25.970——
2020-02-07$19.75$25.970——
2020-02-06$19.75$25.970——
2020-02-05$19.75$25.970——
2020-02-04$19.75$25.97100——
2020-02-03$19.60$25.78400——
2020-01-31$19.25$25.322,300——
2020-01-30$18.95$24.920——
2020-01-29$18.95$24.923,500——
2020-01-28$19.61$25.790——
2020-01-27$19.61$25.792,800——
2020-01-24$20.00$26.303,100——
2020-01-23$20.65$27.161,300——
2020-01-22$21.03$27.662,700——
2020-01-21$19.75$25.97700——
2020-01-17$21.30$28.01600——
2020-01-16$20.72$27.250——
2020-01-15$20.72$27.25600——
2020-01-14$19.87$26.130——
2020-01-13$19.87$26.130——
2020-01-10$19.87$26.13800——
2020-01-09$20.45$26.891,200——
2020-01-08$20.35$26.76200——
2020-01-07$19.58$25.750——
2020-01-06$19.58$25.750——
2020-01-03$19.58$25.75800——
2020-01-02$19.87$26.130——