NYSE:GTN | 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
2002-08-30 to 2026-09-04
Data captured

Stock Price Chart

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

$0.17$0.49$1.39$3.97$11.34$32.352002-08-302026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.62$2.0375,800——
2011-12-29$1.64$2.06124,000——
2011-12-28$1.63$2.0581,200——
2011-12-27$1.71$2.15102,000——
2011-12-23$1.71$2.1585,100——
2011-12-22$1.72$2.16141,900——
2011-12-21$1.71$2.15134,100——
2011-12-20$1.67$2.10239,800——
2011-12-19$1.58$1.98322,300——
2011-12-16$1.74$2.18224,500——
2011-12-15$1.78$2.2371,100——
2011-12-14$1.80$2.26144,900——
2011-12-13$1.67$2.10102,300——
2011-12-12$1.70$2.13117,500——
2011-12-09$1.74$2.18104,800——
2011-12-08$1.65$2.07117,200——
2011-12-07$1.73$2.17124,500——
2011-12-06$1.73$2.1789,400——
2011-12-05$1.74$2.18121,100——
2011-12-02$1.70$2.1350,000——
2011-12-01$1.68$2.1163,200——
2011-11-30$1.70$2.13183,000——
2011-11-29$1.58$1.9884,100——
2011-11-28$1.66$2.08123,100——
2011-11-25$1.56$1.9650,100——
2011-11-23$1.58$1.98146,300——
2011-11-22$1.71$2.1569,400——
2011-11-21$1.70$2.1366,200——
2011-11-18$1.80$2.2680,900——
2011-11-17$1.76$2.21118,200——
2011-11-16$1.79$2.2564,400——
2011-11-15$1.90$2.3937,800——
2011-11-14$1.80$2.2666,000——
2011-11-11$1.90$2.3984,700——
2011-11-10$1.84$2.3162,900——
2011-11-09$1.77$2.22148,200——
2011-11-08$1.94$2.4467,100——
2011-11-07$1.87$2.3540,600——
2011-11-04$1.85$2.3231,600——
2011-11-03$1.96$2.4686,600——
2011-11-02$1.89$2.3777,600——
2011-11-01$1.76$2.21134,300——
2011-10-31$1.90$2.3990,500——
2011-10-28$1.94$2.44125,500——
2011-10-27$2.09$2.62329,200——
2011-10-26$1.78$2.23179,100——
2011-10-25$1.65$2.0785,400——
2011-10-24$1.78$2.23104,300——
2011-10-21$1.73$2.17109,300——
2011-10-20$1.65$2.0733,900——
2011-10-19$1.65$2.07110,000——
2011-10-18$1.69$2.12127,900——
2011-10-17$1.58$1.98132,400——
2011-10-14$1.73$2.17110,600——
2011-10-13$1.71$2.1547,800——
2011-10-12$1.66$2.0885,600——
2011-10-11$1.57$1.9790,000——
2011-10-10$1.54$1.93141,600——
2011-10-07$1.36$1.7185,600——
2011-10-06$1.48$1.86129,000——
2011-10-05$1.45$1.8273,600——
2011-10-04$1.48$1.86288,400——
2011-10-03$1.31$1.64161,900——
2011-09-30$1.56$1.9671,300——
2011-09-29$1.67$2.1044,800——
2011-09-28$1.62$2.0367,900——
2011-09-27$1.77$2.22110,600——
2011-09-26$1.72$2.1674,300——
2011-09-23$1.54$1.9358,600——
2011-09-22$1.51$1.90135,900——
2011-09-21$1.60$2.0195,300——
2011-09-20$1.67$2.1070,300——
2011-09-19$1.79$2.2571,500——
2011-09-16$1.81$2.27213,800——
2011-09-15$1.76$2.2187,500——
2011-09-14$1.78$2.2396,200——
2011-09-13$1.68$2.1167,400——
2011-09-12$1.63$2.0559,700——
2011-09-09$1.61$2.02142,100——
2011-09-08$1.64$2.0687,400——
2011-09-07$1.78$2.23111,100——
2011-09-06$1.65$2.07111,900——
2011-09-02$1.66$2.08163,000——
2011-09-01$1.75$2.2089,300——
2011-08-31$1.90$2.39123,900——
2011-08-30$1.94$2.4466,500——
2011-08-29$1.94$2.44126,700——
2011-08-26$1.87$2.3559,400——
2011-08-25$1.74$2.1896,900——
2011-08-24$1.86$2.3465,400——
2011-08-23$1.79$2.25197,100——
2011-08-22$1.63$2.0596,400——
2011-08-19$1.60$2.01116,300——
2011-08-18$1.64$2.06149,300——
2011-08-17$1.81$2.2781,400——
2011-08-16$1.86$2.34149,900——
2011-08-15$1.94$2.44155,000——
2011-08-12$1.76$2.21240,700——
2011-08-11$1.68$2.11336,500——
2011-08-10$1.45$1.82424,000——
2011-08-09$1.75$2.201,478,200——
2011-08-08$1.86$2.34201,700——
2011-08-05$2.23$2.80185,000——
2011-08-04$2.27$2.85143,200——
2011-08-03$2.36$2.96275,900——
2011-08-02$2.36$2.96189,800——
2011-08-01$2.49$3.13104,600——
2011-07-29$2.43$3.0588,000——
2011-07-28$2.36$2.96122,700——
2011-07-27$2.44$3.06115,200——
2011-07-26$2.52$3.1665,500——
2011-07-25$2.53$3.18135,200——
2011-07-22$2.69$3.38104,900——
2011-07-21$2.74$3.44120,600——
2011-07-20$2.61$3.2895,500——
2011-07-19$2.60$3.26117,400——
2011-07-18$2.46$3.0938,800——
2011-07-15$2.51$3.1594,600——
2011-07-14$2.47$3.1066,800——
2011-07-13$2.57$3.2380,000——
2011-07-12$2.54$3.1996,400——
2011-07-11$2.47$3.10142,700——
2011-07-08$2.60$3.26103,500——
2011-07-07$2.56$3.21157,600——
2011-07-06$2.38$2.99166,800——
2011-07-05$2.52$3.16144,700——
2011-07-01$2.69$3.3882,700——
2011-06-30$2.64$3.31113,400——
2011-06-29$2.57$3.23119,400——
2011-06-28$2.58$3.2488,300——
2011-06-27$2.53$3.1882,700——
2011-06-24$2.44$3.06355,500——
2011-06-23$2.39$3.0074,300——
2011-06-22$2.36$2.9656,400——
2011-06-21$2.40$3.01167,100——
2011-06-20$2.21$2.77177,200——
2011-06-17$2.18$2.74257,900——
2011-06-16$2.19$2.75149,400——
2011-06-15$2.14$2.69227,700——
2011-06-14$2.20$2.76148,200——
2011-06-13$2.18$2.74110,300——
2011-06-10$2.20$2.76153,500——
2011-06-09$2.26$2.84108,000——
2011-06-08$2.31$2.90119,200——
2011-06-07$2.40$3.01212,000——
2011-06-06$2.42$3.04335,500——
2011-06-03$2.50$3.14168,000——
2011-06-02$2.57$3.23312,700——
2011-06-01$2.62$3.29321,100——
2011-05-31$2.65$3.33736,500——
2011-05-27$2.64$3.31144,400——
2011-05-26$2.69$3.38120,900——
2011-05-25$2.60$3.263,602,600——
2011-05-24$2.73$3.43235,900——
2011-05-23$2.78$3.49349,000——
2011-05-20$2.82$3.54261,200——
2011-05-19$2.79$3.50641,300——
2011-05-18$2.67$3.35136,900——
2011-05-17$2.54$3.19208,600——
2011-05-16$2.56$3.21424,800——
2011-05-13$2.62$3.29757,600——
2011-05-12$2.66$3.34222,000——
2011-05-11$2.73$3.43271,800——
2011-05-10$2.64$3.31182,800——
2011-05-09$2.47$3.10152,000——
2011-05-06$2.42$3.04230,000——
2011-05-05$2.39$3.00266,600——
2011-05-04$2.49$3.13216,000——
2011-05-03$2.51$3.15266,000——
2011-05-02$2.61$3.28267,000——
2011-04-29$2.79$3.50333,000——
2011-04-28$2.68$3.36179,000——
2011-04-27$2.69$3.38258,200——
2011-04-26$2.69$3.38424,100——
2011-04-25$2.53$3.18249,700——
2011-04-21$2.44$3.06356,300——
2011-04-20$2.32$2.91145,900——
2011-04-19$2.21$2.77190,900——
2011-04-18$2.21$2.77159,600——
2011-04-15$2.29$2.88446,400——
2011-04-14$2.19$2.75138,200——
2011-04-13$2.18$2.74151,500——
2011-04-12$2.14$2.69191,500——
2011-04-11$2.17$2.72560,100——
2011-04-08$2.38$2.99220,300——
2011-04-07$2.38$2.99389,200——
2011-04-06$2.39$3.00400,500——
2011-04-05$2.31$2.90360,700——
2011-04-04$2.27$2.85202,500——
2011-04-01$2.21$2.77405,300——
2011-03-31$2.07$2.60950,100——
2011-03-30$2.09$2.62397,600——
2011-03-29$2.10$2.6481,000——
2011-03-28$2.11$2.65129,000——
2011-03-25$2.18$2.74124,100——
2011-03-24$2.13$2.67182,800——
2011-03-23$2.12$2.6693,400——
2011-03-22$2.09$2.62140,500——
2011-03-21$2.14$2.69195,200——
2011-03-18$2.04$2.56667,300——
2011-03-17$2.03$2.55708,400——
2011-03-16$2.04$2.56183,300——
2011-03-15$2.18$2.74735,100——
2011-03-14$2.29$2.88140,700——
2011-03-11$2.39$3.00520,500——
2011-03-10$2.32$2.91527,600——
2011-03-09$2.32$2.91647,300——
2011-03-08$2.31$2.90419,100——
2011-03-07$2.25$2.82407,700——
2011-03-04$2.30$2.89309,700——
2011-03-03$2.32$2.91279,100——
2011-03-02$2.35$2.95474,100——
2011-03-01$2.21$2.77570,300——
2011-02-28$2.22$2.79187,100——
2011-02-25$2.16$2.71118,800——
2011-02-24$2.04$2.56199,300——
2011-02-23$2.02$2.54155,400——
2011-02-22$2.04$2.56305,200——
2011-02-18$2.24$2.81195,900——
2011-02-17$2.23$2.80355,400——
2011-02-16$2.35$2.95211,000——
2011-02-15$2.38$2.99668,600——
2011-02-14$2.30$2.89602,900——
2011-02-11$2.11$2.65334,800——
2011-02-10$2.03$2.55267,300——
2011-02-09$1.92$2.41889,700——
2011-02-08$1.91$2.40138,400——
2011-02-07$1.90$2.39327,800——
2011-02-04$1.94$2.44100,200——
2011-02-03$1.95$2.4578,000——
2011-02-02$1.94$2.44284,600——
2011-02-01$1.99$2.5087,300——
2011-01-31$1.98$2.4999,400——
2011-01-28$1.97$2.47214,800——
2011-01-27$2.04$2.56254,500——
2011-01-26$2.06$2.59124,300——
2011-01-25$2.00$2.51111,600——
2011-01-24$1.99$2.50193,100——
2011-01-21$1.98$2.49299,100——
2011-01-20$1.95$2.45191,700——
2011-01-19$1.96$2.46279,300——
2011-01-18$2.00$2.51180,500——
2011-01-14$2.05$2.57107,800——
2011-01-13$2.01$2.52374,400——
2011-01-12$2.00$2.51250,200——
2011-01-11$1.98$2.49102,600——
2011-01-10$1.98$2.4997,400——
2011-01-07$1.98$2.49101,500——
2011-01-06$1.98$2.4971,900——
2011-01-05$1.98$2.4995,100——
2011-01-04$2.00$2.51247,200——
2011-01-03$1.96$2.46133,700——