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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.20$2.76112,600——
2012-12-28$2.21$2.7773,600——
2012-12-27$2.24$2.8157,700——
2012-12-26$2.25$2.8258,900——
2012-12-24$2.21$2.7725,800——
2012-12-21$2.27$2.8576,800——
2012-12-20$2.30$2.8970,900——
2012-12-19$2.28$2.8630,500——
2012-12-18$2.31$2.9061,900——
2012-12-17$2.26$2.8482,000——
2012-12-14$2.22$2.7998,900——
2012-12-13$2.20$2.76157,200——
2012-12-12$2.19$2.7566,600——
2012-12-11$2.14$2.6967,100——
2012-12-10$2.12$2.66128,900——
2012-12-07$2.10$2.64120,200——
2012-12-06$2.04$2.56109,600——
2012-12-05$2.07$2.6097,100——
2012-12-04$2.11$2.6594,900——
2012-12-03$2.10$2.64130,600——
2012-11-30$2.10$2.6435,800——
2012-11-29$2.16$2.7138,800——
2012-11-28$2.14$2.6971,500——
2012-11-27$2.20$2.7679,800——
2012-11-26$2.26$2.84114,600——
2012-11-23$2.14$2.699,900——
2012-11-21$2.18$2.7490,300——
2012-11-20$2.15$2.7079,600——
2012-11-19$2.12$2.66107,000——
2012-11-16$2.07$2.60107,600——
2012-11-15$2.03$2.55165,700——
2012-11-14$2.12$2.66115,600——
2012-11-13$2.21$2.77303,400——
2012-11-12$2.17$2.7292,900——
2012-11-09$2.17$2.7289,200——
2012-11-08$2.21$2.77137,900——
2012-11-07$2.23$2.80247,600——
2012-11-06$2.20$2.76279,300——
2012-11-05$2.16$2.71180,100——
2012-11-02$2.30$2.89303,700——
2012-11-01$2.16$2.71342,800——
2012-10-31$2.13$2.67327,600——
2012-10-26$2.22$2.7999,500——
2012-10-25$2.30$2.89112,700——
2012-10-24$2.20$2.7687,400——
2012-10-23$2.24$2.81274,000——
2012-10-22$2.26$2.84125,600——
2012-10-19$2.33$2.93138,100——
2012-10-18$2.27$2.85157,600——
2012-10-17$2.41$3.0369,300——
2012-10-16$2.41$3.03208,200——
2012-10-15$2.38$2.99109,400——
2012-10-12$2.31$2.90160,200——
2012-10-11$2.35$2.95149,600——
2012-10-10$2.41$3.03113,600——
2012-10-09$2.38$2.99165,700——
2012-10-08$2.46$3.09183,200——
2012-10-05$2.40$3.01268,500——
2012-10-04$2.39$3.00204,300——
2012-10-03$2.30$2.89121,900——
2012-10-02$2.28$2.8679,500——
2012-10-01$2.21$2.77537,400——
2012-09-28$2.28$2.86166,500——
2012-09-27$2.25$2.82318,000——
2012-09-26$2.18$2.74281,200——
2012-09-25$2.28$2.86441,300——
2012-09-24$2.25$2.82246,400——
2012-09-21$2.16$2.71325,400——
2012-09-20$2.08$2.61521,600——
2012-09-19$2.07$2.60126,500——
2012-09-18$2.04$2.56414,600——
2012-09-17$1.99$2.50993,300——
2012-09-14$1.93$2.42219,900——
2012-09-13$1.85$2.32345,800——
2012-09-12$1.83$2.30121,600——
2012-09-11$1.83$2.3068,900——
2012-09-10$1.85$2.3283,100——
2012-09-07$1.85$2.32101,100——
2012-09-06$1.85$2.32249,100——
2012-09-05$1.82$2.28140,100——
2012-09-04$1.84$2.3168,800——
2012-08-31$1.85$2.3239,400——
2012-08-30$1.87$2.3545,100——
2012-08-29$1.89$2.3788,700——
2012-08-28$1.84$2.3179,800——
2012-08-27$1.81$2.2752,100——
2012-08-24$1.77$2.2285,000——
2012-08-23$1.79$2.2539,200——
2012-08-22$1.79$2.2572,600——
2012-08-21$1.72$2.16143,500——
2012-08-20$1.78$2.23153,600——
2012-08-17$1.82$2.2867,200——
2012-08-16$1.82$2.2830,700——
2012-08-15$1.84$2.3121,800——
2012-08-14$1.81$2.27124,700——
2012-08-13$1.83$2.3090,900——
2012-08-10$1.85$2.32124,200——
2012-08-09$1.88$2.3669,600——
2012-08-08$1.87$2.35106,900——
2012-08-07$1.80$2.26734,700——
2012-08-06$1.79$2.25502,000——
2012-08-03$1.87$2.35360,900——
2012-08-02$1.90$2.39373,600——
2012-08-01$1.77$2.22210,100——
2012-07-31$1.68$2.11116,300——
2012-07-30$1.65$2.0737,600——
2012-07-27$1.63$2.05118,000——
2012-07-26$1.57$1.97102,200——
2012-07-25$1.58$1.9852,100——
2012-07-24$1.56$1.9678,800——
2012-07-23$1.64$2.0685,600——
2012-07-20$1.66$2.0878,800——
2012-07-19$1.63$2.0572,200——
2012-07-18$1.62$2.03132,800——
2012-07-17$1.58$1.9874,700——
2012-07-16$1.56$1.96187,900——
2012-07-13$1.51$1.90134,500——
2012-07-12$1.53$1.92333,700——
2012-07-11$1.54$1.93101,900——
2012-07-10$1.55$1.9547,700——
2012-07-09$1.56$1.96118,200——
2012-07-06$1.65$2.07149,300——
2012-07-05$1.67$2.10157,600——
2012-07-03$1.55$1.95118,600——
2012-07-02$1.48$1.8655,900——
2012-06-29$1.47$1.85262,400——
2012-06-28$1.41$1.7755,200——
2012-06-27$1.39$1.75131,100——
2012-06-26$1.37$1.72124,600——
2012-06-25$1.35$1.69194,100——
2012-06-22$1.36$1.715,902,000——
2012-06-21$1.41$1.77407,700——
2012-06-20$1.47$1.85353,200——
2012-06-19$1.50$1.88635,500——
2012-06-18$1.49$1.87196,800——
2012-06-15$1.46$1.83363,100——
2012-06-14$1.48$1.86182,600——
2012-06-13$1.47$1.85336,500——
2012-06-12$1.44$1.81148,000——
2012-06-11$1.40$1.76179,600——
2012-06-08$1.48$1.86171,700——
2012-06-07$1.52$1.91104,100——
2012-06-06$1.52$1.91229,000——
2012-06-05$1.44$1.81140,300——
2012-06-04$1.35$1.69125,300——
2012-06-01$1.34$1.68106,400——
2012-05-31$1.39$1.75132,500——
2012-05-30$1.41$1.7787,700——
2012-05-29$1.46$1.8377,700——
2012-05-25$1.44$1.8176,200——
2012-05-24$1.48$1.86114,600——
2012-05-23$1.46$1.83163,000——
2012-05-22$1.49$1.87105,000——
2012-05-21$1.50$1.8896,800——
2012-05-18$1.46$1.83124,900——
2012-05-17$1.47$1.85142,100——
2012-05-16$1.50$1.88347,900——
2012-05-15$1.58$1.98170,000——
2012-05-14$1.63$2.0588,700——
2012-05-11$1.74$2.18105,000——
2012-05-10$1.80$2.26332,100——
2012-05-09$1.68$2.11145,000——
2012-05-08$1.71$2.15333,400——
2012-05-07$1.84$2.31207,000——
2012-05-04$1.83$2.30406,200——
2012-05-03$1.93$2.42211,100——
2012-05-02$1.92$2.41340,100——
2012-05-01$1.78$2.23232,500——
2012-04-30$1.80$2.26175,000——
2012-04-27$1.81$2.27181,600——
2012-04-26$1.76$2.21173,500——
2012-04-25$1.80$2.26100,300——
2012-04-24$1.68$2.11595,500——
2012-04-23$1.62$2.03157,800——
2012-04-20$1.67$2.10253,800——
2012-04-19$1.71$2.15147,500——
2012-04-18$1.72$2.1684,300——
2012-04-17$1.73$2.17127,100——
2012-04-16$1.69$2.1266,900——
2012-04-13$1.68$2.1194,400——
2012-04-12$1.75$2.2089,900——
2012-04-11$1.73$2.17165,900——
2012-04-10$1.71$2.15175,500——
2012-04-09$1.79$2.25130,500——
2012-04-05$1.82$2.2883,400——
2012-04-04$1.83$2.30181,800——
2012-04-03$1.90$2.3966,400——
2012-04-02$1.99$2.50163,700——
2012-03-30$1.89$2.37183,000——
2012-03-29$1.91$2.4089,300——
2012-03-28$1.91$2.4097,700——
2012-03-27$1.94$2.44118,700——
2012-03-26$2.00$2.51109,300——
2012-03-23$1.96$2.46118,900——
2012-03-22$1.87$2.3573,500——
2012-03-21$1.91$2.40122,000——
2012-03-20$1.95$2.4563,000——
2012-03-19$1.98$2.49126,200——
2012-03-16$1.97$2.47186,300——
2012-03-15$1.98$2.49216,800——
2012-03-14$1.96$2.4696,900——
2012-03-13$1.99$2.50236,700——
2012-03-12$1.94$2.4473,500——
2012-03-09$1.95$2.45109,400——
2012-03-08$1.95$2.45171,800——
2012-03-07$1.95$2.45321,400——
2012-03-06$1.93$2.42215,200——
2012-03-05$2.00$2.5188,500——
2012-03-02$2.04$2.56268,400——
2012-03-01$2.08$2.61164,000——
2012-02-29$2.06$2.59181,700——
2012-02-28$2.19$2.7544,400——
2012-02-27$2.25$2.82235,800——
2012-02-24$2.23$2.80170,800——
2012-02-23$2.14$2.69109,800——
2012-02-22$1.99$2.50111,700——
2012-02-21$2.05$2.57150,700——
2012-02-17$2.14$2.6954,400——
2012-02-16$2.16$2.7153,000——
2012-02-15$2.05$2.57141,900——
2012-02-14$2.16$2.7193,200——
2012-02-13$2.14$2.6962,100——
2012-02-10$2.09$2.62119,800——
2012-02-09$2.23$2.8057,000——
2012-02-08$2.28$2.86113,100——
2012-02-07$2.34$2.94189,100——
2012-02-06$2.33$2.93199,400——
2012-02-03$2.35$2.95173,400——
2012-02-02$2.20$2.76220,800——
2012-02-01$2.14$2.69214,700——
2012-01-31$2.05$2.5793,400——
2012-01-30$2.00$2.5156,900——
2012-01-27$2.02$2.54135,600——
2012-01-26$2.09$2.62669,300——
2012-01-25$1.96$2.46387,000——
2012-01-24$1.89$2.37103,700——
2012-01-23$1.78$2.23100,800——
2012-01-20$1.72$2.16114,200——
2012-01-19$1.64$2.06103,600——
2012-01-18$1.63$2.05275,400——
2012-01-17$1.61$2.02169,000——
2012-01-13$1.54$1.93197,500——
2012-01-12$1.61$2.02132,900——
2012-01-11$1.60$2.01156,000——
2012-01-10$1.61$2.02253,600——
2012-01-09$1.61$2.02190,900——
2012-01-06$1.62$2.03179,100——
2012-01-05$1.66$2.08140,900——
2012-01-04$1.68$2.11115,000——
2012-01-03$1.70$2.1353,300——