Gray Media, Inc.
GTNNYSECommunication Services● Active
$4.01
$-0.02(-0.50%)
Market Cap$411981245
P/E Ratio—
52W High$6.44
52W Low$3.5
Gray Media, Inc.（GTN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gtn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.24
Nov 3, 2021
-84.1% from here
5-Year Low5Y
$2.91
Dec 24, 2024
+37.8% from low
IPO Priceadj.
$10.35
Aug 30, 2002
-61.3% since IPO
1 Year Ago
$3.96
Jun 9, 2025
+1.3% in 1Y
5 Years Ago
$23.50
Jun 8, 2021
-82.9% in 5Y
10 Years Ago
$11.62
Jun 8, 2016
-65.5% in 10Y
Historical Price Data · GTN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.03 | $4.07 | $3.95 | $4.01 | $4.01 | 830K | -0.50% |
| Jun 4, 2026 | $3.94 | $4.12 | $3.93 | $4.03 | $4.03 | 1.2M | +2.28% |
| Jun 3, 2026 | $3.98 | $4.01 | $3.82 | $3.85 | $3.85 | 1.4M | -3.27% |
| Jun 2, 2026 | $4.03 | $4.08 | $3.94 | $4.02 | $4.02 | 1.2M | -0.25% |
| Jun 1, 2026 | $3.98 | $4.13 | $3.97 | $4.07 | $4.07 | 1.3M | +2.26% |
| May 29, 2026 | $4.15 | $4.16 | $3.95 | $4.01 | $4.01 | 1.4M | -3.37% |
| May 28, 2026 | $4.15 | $4.20 | $4.09 | $4.17 | $4.17 | 785K | +0.48% |
| May 27, 2026 | $4.14 | $4.26 | $4.11 | $4.13 | $4.13 | 779K | -0.24% |
| May 26, 2026 | $4.13 | $4.21 | $3.97 | $4.07 | $4.07 | 1.3M | -1.45% |
| May 22, 2026 | $4.07 | $4.19 | $4.06 | $4.07 | $4.07 | 977K | +0.00% |
| May 21, 2026 | $3.93 | $4.16 | $3.88 | $4.13 | $4.13 | 1.5M | +5.09% |
| May 20, 2026 | $3.98 | $4.02 | $3.85 | $3.97 | $3.97 | 1.8M | -0.25% |
| May 19, 2026 | $4.19 | $4.22 | $3.86 | $3.90 | $3.90 | 1.9M | -6.92% |
| May 18, 2026 | $4.10 | $4.35 | $4.10 | $4.21 | $4.21 | 1.4M | +2.68% |
| May 15, 2026 | $4.15 | $4.23 | $4.07 | $4.15 | $4.15 | 1.7M | +0.00% |
| May 14, 2026 | $4.17 | $4.33 | $4.15 | $4.17 | $4.17 | 1.7M | +0.00% |
| May 13, 2026 | $4.37 | $4.37 | $4.14 | $4.16 | $4.16 | 2.1M | -4.81% |
| May 12, 2026 | $4.34 | $4.45 | $4.24 | $4.28 | $4.28 | 2.1M | -1.38% |
| May 11, 2026 | $4.35 | $4.54 | $4.27 | $4.38 | $4.38 | 2.1M | +0.69% |
| May 8, 2026 | $4.50 | $4.59 | $4.33 | $4.33 | $4.33 | 2.1M | -3.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GTN
Jan 1 → Dec 31 · 6 years2026-17.5%$4.86 → $4.01
-17.5%
2025+52.2%$3.18 → $4.84
+52.2%
2024-64.4%$8.84 → $3.15
-64.4%
2023-21.3%$11.39 → $8.96
-21.3%
2022-45.7%$20.60 → $11.19
-45.7%
2021-13.9%$23.41 → $20.16
-13.9%
Best Year2025 · +52.2%
Worst Year2024 · -64.4%
Positive Years1 / 6
Avg Annual Return-18.4%
6Y Total Return-82.9%
6Y CAGR~-25.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in GTN?
If you invested $1,000 in GTN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$345
Total Return-65.5%
CAGR~-10.1% / yr
Profit$-655
Based on Jun 8, 2016 · $11.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gray Media, Inc.（GTN）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GTN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GTN 历史股价FMP 日线复权 OHLCV