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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.89$22.46403,400——
2020-12-30$17.94$22.52412,200——
2020-12-29$17.61$22.111,239,300——
2020-12-28$17.93$22.51701,100——
2020-12-24$17.39$21.83192,800——
2020-12-23$17.41$21.86390,100——
2020-12-22$16.67$20.93624,800——
2020-12-21$16.70$20.97874,200——
2020-12-18$17.13$21.511,018,000——
2020-12-17$17.44$21.90701,000——
2020-12-16$17.88$22.451,018,400——
2020-12-15$18.43$23.14980,900——
2020-12-14$18.16$22.80633,100——
2020-12-11$18.39$23.09815,500——
2020-12-10$18.95$23.791,156,100——
2020-12-09$19.17$24.071,428,400——
2020-12-08$19.12$24.00642,800——
2020-12-07$19.20$24.11730,100——
2020-12-04$18.64$23.40516,300——
2020-12-03$18.12$22.75497,800——
2020-12-02$18.29$22.96805,500——
2020-12-01$17.95$22.54819,200——
2020-11-30$17.66$22.17873,700——
2020-11-27$17.95$22.54303,200——
2020-11-25$18.15$22.791,331,400——
2020-11-24$18.37$23.06962,500——
2020-11-23$17.78$22.321,010,100——
2020-11-20$17.72$22.25730,600——
2020-11-19$17.32$21.74877,500——
2020-11-18$17.34$21.771,307,300——
2020-11-17$17.32$21.741,279,800——
2020-11-16$17.46$21.921,032,700——
2020-11-13$17.05$21.411,110,500——
2020-11-12$16.36$20.541,419,700——
2020-11-11$16.65$20.901,133,000——
2020-11-10$16.50$20.721,325,500——
2020-11-09$15.81$19.851,993,000——
2020-11-06$14.79$18.571,025,000——
2020-11-05$13.97$17.541,628,200——
2020-11-04$13.28$16.67870,400——
2020-11-03$13.69$17.19897,900——
2020-11-02$13.03$16.36448,700——
2020-10-30$12.68$15.92796,500——
2020-10-29$12.52$15.72633,700——
2020-10-28$12.20$15.321,138,800——
2020-10-27$12.72$15.97844,300——
2020-10-26$13.01$16.33694,300——
2020-10-23$13.28$16.67423,500——
2020-10-22$13.31$16.71795,400——
2020-10-21$12.77$16.031,702,400——
2020-10-20$12.50$15.69749,700——
2020-10-19$12.73$15.981,349,900——
2020-10-16$13.14$16.50466,300——
2020-10-15$13.19$16.56570,000——
2020-10-14$13.09$16.43642,400——
2020-10-13$13.45$16.89704,400——
2020-10-12$13.81$17.34439,600——
2020-10-09$13.59$17.06626,900——
2020-10-08$13.81$17.34848,000——
2020-10-07$13.56$17.02786,200——
2020-10-06$13.52$16.97750,300——
2020-10-05$13.80$17.33571,400——
2020-10-02$13.57$17.04505,700——
2020-10-01$13.63$17.11494,400——
2020-09-30$13.77$17.29390,900——
2020-09-29$13.80$17.33932,300——
2020-09-28$14.15$17.76665,800——
2020-09-25$13.87$17.41428,600——
2020-09-24$14.02$17.60444,800——
2020-09-23$13.56$17.02731,900——
2020-09-22$14.10$17.70450,000——
2020-09-21$14.24$17.881,048,000——
2020-09-18$15.00$18.831,235,300——
2020-09-17$15.43$19.37511,600——
2020-09-16$15.41$19.35449,700——
2020-09-15$15.03$18.87317,100——
2020-09-14$15.11$18.97504,300——
2020-09-11$14.51$18.22368,200——
2020-09-10$14.51$18.22861,300——
2020-09-09$14.90$18.71536,400——
2020-09-08$14.64$18.38491,100——
2020-09-04$14.57$18.29604,900——
2020-09-03$14.35$18.02832,200——
2020-09-02$14.91$18.72884,100——
2020-09-01$15.08$18.93514,700——
2020-08-31$15.52$19.48617,900——
2020-08-28$16.06$20.16466,700——
2020-08-27$15.82$19.86872,300——
2020-08-26$15.34$19.26659,200——
2020-08-25$15.27$19.17492,800——
2020-08-24$15.39$19.32568,600——
2020-08-21$14.81$18.59509,700——
2020-08-20$15.01$18.84401,800——
2020-08-19$15.36$19.28669,300——
2020-08-18$15.18$19.06568,600——
2020-08-17$15.37$19.30328,000——
2020-08-14$15.48$19.43425,800——
2020-08-13$15.44$19.38553,800——
2020-08-12$15.60$19.59826,500——
2020-08-11$15.63$19.621,111,200——
2020-08-10$14.93$18.74791,700——
2020-08-07$14.74$18.51771,800——
2020-08-06$14.78$18.561,099,000——
2020-08-05$14.20$17.831,155,100——
2020-08-04$14.86$18.66596,400——
2020-08-03$14.67$18.42537,800——
2020-07-31$14.34$18.00475,900——
2020-07-30$14.59$18.32459,200——
2020-07-29$14.47$18.17556,500——
2020-07-28$14.35$18.02517,500——
2020-07-27$14.13$17.74414,500——
2020-07-24$14.54$18.25546,100——
2020-07-23$14.62$18.36739,800——
2020-07-22$14.20$17.83738,300——
2020-07-21$14.20$17.83892,900——
2020-07-20$13.79$17.31702,200——
2020-07-17$14.50$18.20582,700——
2020-07-16$14.88$18.68679,100——
2020-07-15$14.69$18.441,107,700——
2020-07-14$14.00$17.58557,800——
2020-07-13$13.83$17.36842,400——
2020-07-10$13.91$17.46396,800——
2020-07-09$13.27$16.66794,200——
2020-07-08$13.75$17.26549,200——
2020-07-07$13.77$17.29718,500——
2020-07-06$13.91$17.46426,400——
2020-07-02$13.70$17.20597,300——
2020-07-01$13.70$17.20582,300——
2020-06-30$13.95$17.511,048,900——
2020-06-29$13.76$17.28991,200——
2020-06-26$12.87$16.161,339,800——
2020-06-25$13.85$17.391,278,500——
2020-06-24$13.83$17.361,030,700——
2020-06-23$14.39$18.071,194,400——
2020-06-22$14.55$18.27640,900——
2020-06-19$14.22$17.851,162,700——
2020-06-18$14.57$18.29629,100——
2020-06-17$14.47$18.17725,600——
2020-06-16$14.78$18.56997,100——
2020-06-15$14.77$18.54945,800——
2020-06-12$14.33$17.991,090,600——
2020-06-11$14.48$18.181,283,400——
2020-06-10$16.16$20.291,304,500——
2020-06-09$16.15$20.281,296,000——
2020-06-08$17.05$21.411,059,800——
2020-06-05$17.29$21.711,616,300——
2020-06-04$15.42$19.36842,700——
2020-06-03$15.44$19.381,029,000——
2020-06-02$14.38$18.05936,800——
2020-06-01$14.30$17.95865,600——
2020-05-29$13.94$17.50802,000——
2020-05-28$14.22$17.85736,900——
2020-05-27$15.15$19.021,011,100——
2020-05-26$14.35$18.02684,500——
2020-05-22$13.53$16.99801,200——
2020-05-21$13.53$16.99571,400——
2020-05-20$13.56$17.02598,100——
2020-05-19$13.28$16.67744,900——
2020-05-18$13.28$16.671,809,800——
2020-05-15$12.42$15.591,009,500——
2020-05-14$11.99$15.051,310,800——
2020-05-13$11.94$14.991,533,400——
2020-05-12$12.40$15.57980,800——
2020-05-11$12.75$16.01982,600——
2020-05-08$13.15$16.511,140,200——
2020-05-07$12.51$15.711,557,500——
2020-05-06$11.56$14.511,053,000——
2020-05-05$11.37$14.271,287,000——
2020-05-04$11.16$14.01888,700——
2020-05-01$11.10$13.94860,100——
2020-04-30$11.61$14.58961,000——
2020-04-29$12.59$15.811,519,000——
2020-04-28$11.28$14.161,059,100——
2020-04-27$11.05$13.87990,200——
2020-04-24$10.22$12.83759,100——
2020-04-23$10.00$12.55797,600——
2020-04-22$9.62$12.081,177,000——
2020-04-21$9.93$12.47927,700——
2020-04-20$10.50$13.18902,000——
2020-04-17$10.93$13.721,810,300——
2020-04-16$10.08$12.662,026,900——
2020-04-15$10.39$13.04889,700——
2020-04-14$11.29$14.17873,400——
2020-04-13$10.43$13.09755,400——
2020-04-09$11.78$14.79880,500——
2020-04-08$11.56$14.51893,500——
2020-04-07$10.94$13.731,292,400——
2020-04-06$10.72$13.461,286,700——
2020-04-03$9.49$11.911,017,900——
2020-04-02$10.18$12.782,013,000——
2020-04-01$10.31$12.941,212,400——
2020-03-31$10.74$13.48945,000——
2020-03-30$10.92$13.71892,500——
2020-03-27$11.94$14.99932,200——
2020-03-26$12.92$16.22802,300——
2020-03-25$12.15$15.251,809,900——
2020-03-24$11.10$13.942,667,800——
2020-03-23$8.81$11.061,486,500——
2020-03-20$9.84$12.351,862,600——
2020-03-19$10.47$13.141,169,600——
2020-03-18$10.15$12.741,848,900——
2020-03-17$11.07$13.902,530,200——
2020-03-16$9.35$11.741,810,400——
2020-03-13$12.23$15.351,923,400——
2020-03-12$10.06$12.633,049,300——
2020-03-11$11.74$14.742,685,200——
2020-03-10$13.49$16.942,063,500——
2020-03-09$13.21$16.582,253,200——
2020-03-06$15.06$18.913,960,100——
2020-03-05$15.76$19.791,758,400——
2020-03-04$17.18$21.571,078,600——
2020-03-03$17.32$21.74856,100——
2020-03-02$18.00$22.601,464,400——
2020-02-28$18.92$23.751,657,600——
2020-02-27$18.04$22.651,924,600——
2020-02-26$17.37$21.811,569,600——
2020-02-25$18.55$23.291,024,200——
2020-02-24$19.46$24.43808,400——
2020-02-21$20.30$25.49689,300——
2020-02-20$21.32$26.77677,000——
2020-02-19$22.13$27.78458,800——
2020-02-18$22.23$27.91433,300——
2020-02-14$22.55$28.31631,500——
2020-02-13$22.33$28.03419,500——
2020-02-12$22.22$27.90447,900——
2020-02-11$21.92$27.52479,100——
2020-02-10$21.33$26.78434,100——
2020-02-07$21.44$26.92350,300——
2020-02-06$21.97$27.58572,700——
2020-02-05$21.70$27.24598,400——
2020-02-04$21.23$26.65527,100——
2020-02-03$20.50$25.74911,000——
2020-01-31$20.28$25.46647,300——
2020-01-30$20.95$26.30670,100——
2020-01-29$21.23$26.65510,400——
2020-01-28$21.25$26.68631,300——
2020-01-27$21.40$26.87590,300——
2020-01-24$21.59$27.11730,900——
2020-01-23$22.30$28.00730,100——
2020-01-22$21.90$27.49784,100——
2020-01-21$21.83$27.41708,000——
2020-01-17$22.58$28.35990,500——
2020-01-16$22.60$28.37657,400——
2020-01-15$22.44$28.171,089,100——
2020-01-14$21.69$27.23843,200——
2020-01-13$21.25$26.68736,200——
2020-01-10$20.97$26.33424,900——
2020-01-09$21.28$26.72362,000——
2020-01-08$22.00$27.62463,700——
2020-01-07$21.82$27.39762,700——
2020-01-06$21.20$26.62333,100——
2020-01-03$21.03$26.40390,900——
2020-01-02$20.89$26.23716,500——