Gray Media, Inc. (GTN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GTN Historical Performance
Short-Term Returns
GTN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gray Media, Inc. (GTN) trades at $4.43, representing a +19.1% return over the past year. The stock has delivered a -72.7% total return over five years (-27.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.31 on April 11, 2019. From this peak, GTN has corrected -82.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers NXST (+24.6% 1Y), SBGI (-9.6% 1Y), and SSP (+95.8% 1Y), GTN has underperformed the peer group average. Compare GTN vs NXST →
GTN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.75 | 4.95 | 4.41 | 4.43 | 2.99M | -19.89% |
| 2026-05-06 | 5.59 | 5.64 | 5.52 | 5.53 | 1.03M | +0.91% |
| 2026-05-05 | 5.50 | 5.54 | 5.33 | 5.48 | 923K | -1.08% |
| 2026-05-04 | 5.63 | 5.64 | 5.38 | 5.54 | 1.08M | -2.12% |
| 2026-05-01 | 5.65 | 5.74 | 5.55 | 5.66 | 540K | +0.35% |
| 2026-04-30 | 5.46 | 5.64 | 5.46 | 5.64 | 598K | +1.99% |
| 2026-04-29 | 5.70 | 5.70 | 5.50 | 5.53 | 648K | -3.99% |
| 2026-04-28 | 5.72 | 5.78 | 5.62 | 5.76 | 699K | +1.77% |
| 2026-04-27 | 5.64 | 5.82 | 5.63 | 5.66 | 554K | +1.07% |
| 2026-04-24 | 5.72 | 5.72 | 5.46 | 5.60 | 1.42M | -1.75% |
| 2026-04-23 | 6.09 | 6.09 | 5.58 | 5.70 | 1.69M | -6.56% |
| 2026-04-22 | 6.21 | 6.24 | 6.02 | 6.10 | 1.17M | -1.61% |
| 2026-04-21 | 6.18 | 6.43 | 6.18 | 6.20 | 1.24M | +0.32% |
| 2026-04-20 | 5.85 | 6.28 | 5.85 | 6.18 | 1.55M | +4.57% |
| 2026-04-17 | 5.83 | 5.99 | 5.78 | 5.91 | 942K | +2.96% |
| 2026-04-16 | 5.66 | 5.76 | 5.59 | 5.74 | 934K | +0.88% |
| 2026-04-15 | 5.58 | 5.79 | 5.57 | 5.69 | 836K | +3.27% |
| 2026-04-14 | 5.25 | 5.52 | 5.24 | 5.51 | 695K | +4.95% |
| 2026-04-13 | 5.27 | 5.29 | 5.17 | 5.25 | 640K | -0.38% |
| 2026-04-10 | 5.00 | 5.28 | 4.97 | 5.27 | 993K | +6.25% |
| 2026-04-09 | 4.79 | 4.96 | 4.73 | 4.96 | 940K | +1.02% |
| 2026-04-08 | 5.07 | 5.13 | 4.84 | 4.91 | 1.11M | +1.24% |
| 2026-04-07 | 4.68 | 4.88 | 4.68 | 4.85 | 1.27M | +2.32% |
| 2026-04-06 | 4.47 | 4.75 | 4.47 | 4.74 | 1.39M | +5.57% |
| 2026-04-02 | 4.30 | 4.59 | 4.27 | 4.49 | 908K | +2.05% |
| 2026-04-01 | 4.36 | 4.47 | 4.32 | 4.40 | 1.36M | +1.38% |
| 2026-03-31 | 4.53 | 4.57 | 4.14 | 4.34 | 1.93M | -2.03% |
| 2026-03-30 | 4.65 | 4.65 | 4.37 | 4.43 | 1.08M | -3.28% |
| 2026-03-27 | 4.55 | 4.63 | 4.47 | 4.58 | 937K | -1.29% |
| 2026-03-26 | 4.60 | 4.73 | 4.59 | 4.64 | 809K | -0.64% |
See GTN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GTN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GTN vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonGTN — Frequently Asked Questions
Quick answers to the most common questions about buying GTN stock.
How has GTN stock performed recently?
GTN returned +19.1% over the past year, beating its 5-year annualized CAGR of -27.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GTN's all-time high price?
Gray Media, Inc. reached $25.31 on 2019-04-11. The 52-week high is $6.43. Current 1-year return of +19.1% places the stock closer to historical peaks.
Where can I download GTN historical price data?
This page provides GTN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.