Gray Media, Inc (GTN.A) stock
GTN.ANYSETelevision Broadcasting StationsFiscal year ends December 31Also trades as GTN
$6.74+1.53 (+29.37%)
Close on Oct 29, 2026Market cap $674.00MP/E –Yield 4.75%
Price history
Gray Media share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$6.74
+29.37% on the day
52-week range
$4.57 – $15.33
-56.0% from the high
Change over 52 weeks
-23.5%
From $8.81 on Oct 29, 2025
Average volume
3,338
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $5.14 | $7.00 | $4.91 | $6.74 | +29.37% | 46,309 |
| Oct 28, 2026 | $5.65 | $5.65 | $5.21 | $5.21 | -13.88% | 1,093 |
| Oct 27, 2026 | $5.98 | $6.05 | $5.68 | $6.05 | -6.64% | 2,194 |
| Oct 26, 2026 | $5.68 | $6.89 | $5.15 | $6.48 | +7.11% | 13,979 |
| Oct 23, 2026 | $6.15 | $6.15 | $5.53 | $6.05 | +0.17% | 1,743 |
| Oct 22, 2026 | $7.18 | $7.18 | $6.04 | $6.04 | -12.46% | 4,078 |
| Oct 21, 2026 | $5.76 | $7.09 | $5.76 | $6.90 | +7.81% | 13,580 |
| Oct 20, 2026 | $5.35 | $6.40 | $5.35 | $6.40 | +8.47% | 380 |
| Oct 19, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | +2.08% | 386 |
| Oct 16, 2026 | $5.85 | $5.85 | $5.50 | $5.78 | +3.58% | 1,902 |
| Oct 15, 2026 | $5.33 | $5.58 | $5.33 | $5.58 | +6.29% | 648 |
| Oct 14, 2026 | $5.38 | $5.81 | $4.82 | $5.25 | -2.05% | 4,705 |
| Oct 13, 2026 | $5.23 | $6.40 | $5.19 | $5.36 | +7.63% | 23,590 |
| Oct 12, 2026 | $4.64 | $4.98 | $4.57 | $4.98 | -0.99% | 3,984 |
| Oct 9, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 45 |
| Oct 8, 2026 | $5.06 | $5.42 | $5.03 | $5.03 | -3.64% | 2,304 |
| Oct 7, 2026 | $5.20 | $5.28 | $4.82 | $5.22 | -0.19% | 3,427 |
| Oct 6, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | +5.87% | 884 |
| Oct 5, 2026 | $4.98 | $5.30 | $4.75 | $4.94 | -5.00% | 2,186 |
| Oct 2, 2026 | $5.75 | $5.79 | $4.71 | $5.20 | -1.05% | 3,230 |
| Oct 1, 2026 | $5.39 | $5.50 | $5.12 | $5.26 | +11.57% | 5,448 |
| Sep 30, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | -5.04% | 1,375 |
| Sep 29, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 454 |
| Sep 28, 2026 | $5.21 | $5.21 | $4.86 | $4.96 | -7.12% | 1,472 |
| Sep 25, 2026 | $5.34 | $5.34 | $5.34 | $5.34 | -2.00% | 259 |
| Sep 24, 2026 | $5.17 | $5.56 | $4.87 | $5.45 | +12.58% | 4,982 |
| Sep 23, 2026 | $4.84 | $4.84 | $4.84 | $4.84 | -6.92% | 397 |
| Sep 22, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | -0.76% | 363 |
| Sep 21, 2026 | $5.11 | $5.24 | $5.11 | $5.24 | +2.75% | 1,488 |
| Sep 18, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | -12.67% | 28,424 |
| Sep 17, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Sep 16, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Sep 15, 2026 | $5.84 | $5.84 | $5.84 | $5.84 | 0.00% | 0 |
| Sep 14, 2026 | $5.31 | $5.84 | $5.31 | $5.84 | +0.52% | 3,218 |
| Sep 11, 2026 | $5.81 | $5.81 | $5.81 | $5.81 | -2.68% | 237 |
| Sep 10, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | 0.00% | 189 |
| Sep 9, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | 0.00% | 251 |
| Sep 8, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | 0.00% | 367 |
| Sep 4, 2026 | $5.97 | $5.97 | $5.97 | $5.97 | 0.00% | 580 |
| Sep 3, 2026 | $6.15 | $6.15 | $5.97 | $5.97 | +1.36% | 908 |
| Sep 2, 2026 | $5.92 | $5.92 | $5.50 | $5.89 | -0.17% | 1,069 |
| Sep 1, 2026 | $5.50 | $5.90 | $5.50 | $5.90 | +1.55% | 2,618 |
| Aug 31, 2026 | $6.41 | $6.41 | $5.81 | $5.81 | -3.81% | 1,179 |
| Aug 28, 2026 | $6.32 | $6.32 | $6.04 | $6.04 | -9.17% | 1,922 |
| Aug 27, 2026 | $6.77 | $6.77 | $6.21 | $6.65 | -5.14% | 5,606 |
| Aug 26, 2026 | $5.75 | $8.13 | $5.75 | $7.01 | +21.07% | 28,985 |
| Aug 25, 2026 | $6.27 | $6.27 | $5.79 | $5.79 | -5.70% | 1,145 |
| Aug 24, 2026 | $6.87 | $6.89 | $6.14 | $6.14 | +8.87% | 4,759 |
| Aug 21, 2026 | $5.64 | $5.64 | $5.64 | $5.64 | 0.00% | 252 |
| Aug 20, 2026 | $5.64 | $5.64 | $5.64 | $5.64 | +1.08% | 1,051 |
| Aug 19, 2026 | $5.58 | $5.58 | $5.58 | $5.58 | -4.29% | 263 |
| Aug 18, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | 0.00% | 144 |
| Aug 17, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | -1.85% | 482 |
| Aug 14, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 249 |
| Aug 13, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 156 |
| Aug 12, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | +2.41% | 190 |
| Aug 11, 2026 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 559 |
| Aug 10, 2026 | $6.00 | $6.11 | $5.80 | $5.80 | -1.36% | 4,451 |
| Aug 7, 2026 | $6.15 | $6.68 | $5.50 | $5.88 | -11.04% | 9,277 |
| Aug 6, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | 0.00% | 131 |
| Aug 5, 2026 | $6.61 | $6.61 | $6.61 | $6.61 | 0.00% | 562 |
| Aug 4, 2026 | $6.75 | $6.75 | $6.61 | $6.61 | -2.79% | 830 |
| Aug 3, 2026 | $6.60 | $7.09 | $6.60 | $6.80 | 0.00% | 3,177 |
| Jul 31, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 243 |
| Jul 30, 2026 | $6.52 | $7.06 | $6.52 | $6.80 | 0.00% | 1,849 |
| Jul 29, 2026 | $6.81 | $6.81 | $6.80 | $6.80 | +4.29% | 753 |
| Jul 28, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | -2.69% | 780 |
| Jul 27, 2026 | $6.52 | $6.70 | $6.52 | $6.70 | -2.90% | 874 |
| Jul 24, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | +3.45% | 425 |
| Jul 23, 2026 | $6.67 | $6.67 | $6.67 | $6.67 | 0.00% | 407 |
| Jul 22, 2026 | $7.21 | $7.21 | $6.67 | $6.67 | -9.86% | 1,998 |
| Jul 21, 2026 | $7.40 | $7.40 | $7.40 | $7.40 | -12.43% | 960 |
| Jul 20, 2026 | $8.15 | $8.62 | $8.09 | $8.45 | +13.58% | 3,695 |
| Jul 17, 2026 | $7.44 | $7.44 | $7.44 | $7.44 | 0.00% | 37 |
| Jul 16, 2026 | $7.44 | $7.44 | $7.44 | $7.44 | 0.00% | 99 |
| Jul 15, 2026 | $7.44 | $7.44 | $7.44 | $7.44 | -0.53% | 369 |
| Jul 14, 2026 | $7.48 | $7.48 | $7.48 | $7.48 | -1.32% | 933 |
| Jul 13, 2026 | $7.01 | $7.58 | $7.01 | $7.58 | +6.61% | 893 |
| Jul 10, 2026 | $7.11 | $7.11 | $7.11 | $7.11 | -5.20% | 593 |
| Jul 9, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 153 |
| Jul 8, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 98 |
| Jul 7, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 174 |
| Jul 6, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | +5.93% | 477 |
| Jul 2, 2026 | $7.08 | $7.08 | $7.08 | $7.08 | 0.00% | 540 |
| Jul 1, 2026 | $7.20 | $7.54 | $7.08 | $7.08 | +1.14% | 7,263 |
| Jun 30, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | +0.57% | 1,056 |
| Jun 29, 2026 | $7.68 | $8.00 | $6.96 | $6.96 | +0.72% | 6,031 |
| Jun 26, 2026 | $7.52 | $7.52 | $6.91 | $6.91 | -11.41% | 1,197 |
| Jun 25, 2026 | $7.05 | $8.39 | $7.05 | $7.80 | +11.43% | 4,979 |
| Jun 24, 2026 | $7.41 | $9.29 | $7.00 | $7.00 | -14.63% | 13,444 |
| Jun 23, 2026 | $8.20 | $8.20 | $8.20 | $8.20 | +8.18% | 369 |
| Jun 22, 2026 | $7.58 | $7.58 | $7.58 | $7.58 | +9.86% | 762 |
| Jun 18, 2026 | $7.80 | $7.80 | $6.90 | $6.90 | -15.54% | 4,549 |
| Jun 17, 2026 | $8.40 | $8.40 | $8.17 | $8.17 | +1.74% | 957 |
| Jun 16, 2026 | $8.03 | $8.03 | $8.03 | $8.03 | 0.00% | 141 |
| Jun 15, 2026 | $8.07 | $8.07 | $8.03 | $8.03 | -4.40% | 693 |
| Jun 12, 2026 | $7.94 | $8.40 | $7.94 | $8.40 | +0.12% | 2,633 |
| Jun 11, 2026 | $7.59 | $8.69 | $7.59 | $8.39 | +6.20% | 4,358 |
| Jun 10, 2026 | $8.00 | $8.00 | $7.90 | $7.90 | -6.95% | 1,266 |
| Jun 9, 2026 | $7.92 | $8.49 | $7.92 | $8.49 | +4.69% | 730 |
| Jun 8, 2026 | $8.00 | $8.11 | $8.00 | $8.11 | +2.53% | 1,960 |
| Jun 5, 2026 | $7.91 | $7.91 | $7.91 | $7.91 | +9.86% | 374 |
| Jun 4, 2026 | $8.40 | $8.40 | $7.20 | $7.20 | -10.22% | 2,997 |
| Jun 3, 2026 | $8.45 | $8.45 | $8.02 | $8.02 | -4.18% | 1,089 |
| Jun 2, 2026 | $8.88 | $8.88 | $8.20 | $8.37 | -1.53% | 1,046 |
| Jun 1, 2026 | $7.58 | $9.30 | $7.58 | $8.50 | +23.91% | 10,630 |
| May 29, 2026 | $7.42 | $7.42 | $6.86 | $6.86 | -10.79% | 1,834 |
| May 28, 2026 | $7.69 | $7.69 | $7.69 | $7.69 | -2.66% | 540 |
| May 27, 2026 | $7.92 | $7.92 | $7.90 | $7.90 | -4.24% | 3,154 |
| May 26, 2026 | $8.62 | $8.75 | $7.50 | $8.25 | -1.32% | 16,753 |
| May 22, 2026 | $8.70 | $9.02 | $7.80 | $8.36 | -2.22% | 10,051 |
| May 21, 2026 | $9.50 | $9.85 | $8.55 | $8.55 | -9.91% | 16,404 |
| May 20, 2026 | $7.71 | $10.25 | $7.71 | $9.49 | +14.75% | 23,334 |
| May 19, 2026 | $10.12 | $10.15 | $7.50 | $8.27 | -21.46% | 57,188 |
| May 18, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | +0.28% | 649 |
| May 15, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | +0.00% | 762 |
| May 14, 2026 | $10.81 | $10.81 | $10.50 | $10.50 | -0.10% | 811 |
| May 13, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | 380 |
| May 12, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | -8.85% | 964 |
| May 11, 2026 | $11.35 | $11.56 | $11.35 | $11.53 | +0.26% | 670 |
| May 8, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | +1.77% | 494 |
| May 7, 2026 | $10.55 | $12.15 | $10.55 | $11.30 | +0.89% | 5,824 |
| May 6, 2026 | $12.06 | $12.10 | $11.15 | $11.20 | -5.88% | 6,140 |
| May 5, 2026 | $11.19 | $12.24 | $11.15 | $11.90 | +13.12% | 3,569 |
| May 4, 2026 | $10.52 | $10.52 | $10.52 | $10.52 | -1.68% | 2,757 |
| May 1, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | -0.00% | 90 |
| Apr 30, 2026 | $10.60 | $10.70 | $10.60 | $10.70 | -3.52% | 847 |
| Apr 29, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | -2.63% | 122 |
| Apr 28, 2026 | $10.56 | $11.39 | $10.56 | $11.39 | +10.37% | 658 |
| Apr 27, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | 0.00% | 406 |
| Apr 24, 2026 | $10.54 | $10.54 | $10.32 | $10.32 | -6.27% | 670 |
| Apr 23, 2026 | $11.45 | $11.45 | $11.01 | $11.01 | -0.45% | 964 |
| Apr 22, 2026 | $11.01 | $11.87 | $11.01 | $11.06 | -3.66% | 1,992 |
| Apr 21, 2026 | $11.48 | $11.48 | $11.48 | $11.48 | -0.52% | 1,232 |
| Apr 20, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | 0.00% | 84 |
| Apr 17, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | 0.00% | 63 |
| Apr 16, 2026 | $11.01 | $11.54 | $11.01 | $11.54 | +3.59% | 625 |
| Apr 15, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 41 |
| Apr 14, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 924 |
| Apr 13, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 203 |
| Apr 10, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 118 |
| Apr 9, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | +2.30% | 466 |
| Apr 8, 2026 | $10.51 | $11.70 | $10.51 | $10.89 | +1.78% | 6,171 |
| Apr 7, 2026 | $10.60 | $11.96 | $10.50 | $10.70 | +2.98% | 5,416 |
| Apr 6, 2026 | $11.03 | $11.26 | $10.20 | $10.39 | -9.65% | 10,062 |
| Apr 2, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | -3.36% | 783 |
| Apr 1, 2026 | $11.94 | $11.97 | $11.89 | $11.90 | -4.11% | 2,175 |
| Mar 31, 2026 | $12.62 | $12.70 | $12.41 | $12.41 | -1.74% | 1,944 |
| Mar 30, 2026 | $12.65 | $13.10 | $12.63 | $12.63 | +0.96% | 1,417 |
| Mar 27, 2026 | $13.74 | $15.11 | $12.51 | $12.51 | -1.65% | 7,726 |
| Mar 26, 2026 | $12.96 | $15.10 | $12.41 | $12.72 | -7.89% | 19,097 |
| Mar 25, 2026 | $12.47 | $14.17 | $12.47 | $13.81 | +10.30% | 7,458 |
| Mar 24, 2026 | $12.52 | $12.52 | $12.52 | $12.52 | 0.00% | 1,346 |
| Mar 23, 2026 | $11.90 | $12.67 | $11.34 | $12.52 | -3.25% | 3,278 |
| Mar 20, 2026 | $10.72 | $13.51 | $10.72 | $12.94 | +24.42% | 18,148 |
| Mar 19, 2026 | $10.28 | $10.90 | $10.28 | $10.40 | -1.98% | 7,639 |
| Mar 18, 2026 | $10.37 | $11.00 | $10.32 | $10.61 | -1.67% | 14,508 |
| Mar 17, 2026 | $10.46 | $11.08 | $10.46 | $10.79 | +0.65% | 3,323 |
| Mar 16, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | -1.56% | 639 |
| Mar 13, 2026 | $10.71 | $11.00 | $10.71 | $10.89 | +0.83% | 3,194 |
| Mar 12, 2026 | $10.43 | $10.80 | $10.43 | $10.80 | -3.27% | 3,495 |
| Mar 11, 2026 | $11.11 | $11.38 | $10.80 | $11.17 | -0.27% | 2,502 |
| Mar 10, 2026 | $11.50 | $11.50 | $11.20 | $11.20 | -2.82% | 3,308 |
| Mar 9, 2026 | $10.44 | $11.80 | $10.44 | $11.52 | +7.16% | 8,586 |
| Mar 6, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 1,192 |
| Mar 5, 2026 | $10.14 | $10.75 | $10.14 | $10.75 | +3.17% | 1,740 |
| Mar 4, 2026 | $10.08 | $10.91 | $10.08 | $10.42 | -0.24% | 11,067 |
| Mar 3, 2026 | $10.31 | $10.45 | $10.30 | $10.45 | +0.34% | 6,004 |
| Mar 2, 2026 | $10.47 | $10.79 | $10.16 | $10.41 | -2.98% | 3,535 |
| Feb 27, 2026 | $11.92 | $11.92 | $9.34 | $10.73 | -14.84% | 19,275 |
| Feb 26, 2026 | $12.00 | $12.60 | $11.65 | $12.60 | +9.09% | 12,591 |
| Feb 25, 2026 | $11.00 | $12.10 | $11.00 | $11.55 | +2.76% | 6,283 |
| Feb 24, 2026 | $11.24 | $11.24 | $11.24 | $11.24 | +0.36% | 5,963 |
| Feb 23, 2026 | $11.65 | $12.20 | $11.20 | $11.20 | -7.82% | 14,788 |
| Feb 20, 2026 | $10.50 | $12.15 | $10.36 | $12.15 | -0.49% | 7,400 |
| Feb 19, 2026 | $11.60 | $12.21 | $11.60 | $12.21 | +0.91% | 30,579 |
| Feb 18, 2026 | $12.41 | $12.41 | $12.10 | $12.10 | -1.63% | 40,559 |
| Feb 17, 2026 | $11.50 | $12.33 | $11.50 | $12.30 | -0.28% | 3,492 |
| Feb 13, 2026 | $12.64 | $12.64 | $12.34 | $12.34 | +1.44% | 1,599 |
| Feb 12, 2026 | $10.90 | $12.99 | $10.50 | $12.16 | +10.95% | 8,362 |
| Feb 11, 2026 | $11.23 | $11.49 | $10.90 | $10.96 | -5.11% | 4,954 |
| Feb 10, 2026 | $12.15 | $12.24 | $10.43 | $11.55 | -2.86% | 14,128 |
| Feb 9, 2026 | $15.30 | $15.33 | $11.03 | $11.89 | -15.19% | 304,089 |
| Feb 6, 2026 | $13.00 | $14.93 | $13.00 | $14.02 | +9.70% | 231,806 |
| Feb 5, 2026 | $11.79 | $12.78 | $11.79 | $12.78 | +4.41% | 460 |
| Feb 4, 2026 | $12.43 | $13.46 | $12.11 | $12.24 | -5.04% | 1,275 |
| Feb 3, 2026 | $12.89 | $12.89 | $12.89 | $12.89 | 0.00% | 135 |
| Feb 2, 2026 | $12.89 | $12.89 | $12.89 | $12.89 | 0.00% | 131 |
| Jan 30, 2026 | $13.99 | $14.00 | $12.89 | $12.89 | -6.59% | 7,634 |
| Jan 29, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 39 |
| Jan 28, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 391 |
| Jan 27, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | +2.22% | 242 |
| Jan 26, 2026 | $13.50 | $13.50 | $13.50 | $13.50 | -3.57% | 506 |
| Jan 23, 2026 | $13.77 | $14.41 | $13.77 | $14.00 | +10.32% | 4,292 |
| Jan 22, 2026 | $12.69 | $12.69 | $12.69 | $12.69 | 0.00% | 132 |
| Jan 21, 2026 | $12.73 | $12.73 | $12.69 | $12.69 | +0.16% | 851 |
| Jan 20, 2026 | $13.75 | $13.75 | $12.67 | $12.67 | -6.08% | 1,109 |
| Jan 16, 2026 | $14.60 | $15.13 | $13.49 | $13.49 | -2.74% | 2,558 |
| Jan 15, 2026 | $14.14 | $14.14 | $13.87 | $13.87 | +0.80% | 816 |
| Jan 14, 2026 | $13.70 | $13.80 | $13.61 | $13.76 | -1.15% | 1,678 |
| Jan 13, 2026 | $14.25 | $14.85 | $13.20 | $13.92 | -1.02% | 5,825 |
| Jan 12, 2026 | $13.30 | $14.06 | $13.10 | $14.06 | +8.44% | 1,871 |
| Jan 9, 2026 | $12.97 | $12.97 | $12.97 | $12.97 | 0.00% | 53 |
| Jan 8, 2026 | $12.13 | $13.16 | $12.13 | $12.97 | +3.76% | 2,854 |
| Jan 7, 2026 | $12.86 | $12.90 | $12.50 | $12.50 | -5.37% | 8,663 |
| Jan 6, 2026 | $13.21 | $13.21 | $13.21 | $13.21 | +4.61% | 332 |
| Jan 5, 2026 | $11.94 | $12.63 | $11.94 | $12.63 | +3.50% | 495 |
| Jan 2, 2026 | $11.62 | $13.00 | $11.55 | $12.20 | +1.67% | 3,934 |
| Dec 31, 2025 | $11.16 | $12.45 | $11.16 | $12.00 | +4.26% | 13,738 |
| Dec 30, 2025 | $11.00 | $12.25 | $11.00 | $11.51 | +13.96% | 10,557 |
| Dec 29, 2025 | $9.53 | $10.10 | $9.53 | $10.10 | +2.96% | 835 |
| Dec 26, 2025 | $9.92 | $9.92 | $9.80 | $9.81 | -4.48% | 402 |
| Dec 24, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | -1.44% | 407 |
| Dec 23, 2025 | $11.00 | $11.01 | $10.01 | $10.42 | +3.89% | 1,978 |
| Dec 22, 2025 | $10.40 | $10.40 | $10.00 | $10.03 | -7.98% | 2,605 |
| Dec 19, 2025 | $8.05 | $10.90 | $8.05 | $10.90 | +30.85% | 30,258 |
| Dec 18, 2025 | $7.67 | $8.33 | $7.67 | $8.33 | -0.36% | 8,161 |
| Dec 17, 2025 | $8.06 | $8.40 | $8.06 | $8.36 | -5.00% | 4,964 |
| Dec 16, 2025 | $8.87 | $8.87 | $7.89 | $8.80 | +2.92% | 2,027 |
| Dec 15, 2025 | $8.95 | $8.99 | $7.92 | $8.55 | +10.32% | 6,310 |
| Dec 12, 2025 | $8.01 | $8.40 | $7.71 | $7.75 | -6.23% | 4,758 |
| Dec 11, 2025 | $8.53 | $8.64 | $8.11 | $8.27 | -7.13% | 3,984 |
| Dec 10, 2025 | $9.45 | $9.45 | $8.38 | $8.90 | -0.73% | 5,502 |
| Dec 9, 2025 | $7.77 | $8.97 | $7.77 | $8.97 | +19.22% | 2,176 |
| Dec 8, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | -14.55% | 1,145 |
| Dec 5, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | -4.03% | 480 |
| Dec 4, 2025 | $9.18 | $9.18 | $9.17 | $9.17 | +6.50% | 433 |
| Dec 3, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | 0.00% | 938 |
| Dec 2, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | -4.33% | 685 |
| Dec 1, 2025 | $7.77 | $10.00 | $7.77 | $9.00 | +12.22% | 7,915 |
| Nov 28, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | +1.65% | 127 |
| Nov 26, 2025 | $8.05 | $8.05 | $7.89 | $7.89 | -0.25% | 823 |
| Nov 25, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | +0.13% | 492 |
| Nov 24, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | -2.47% | 153 |
| Nov 21, 2025 | $8.17 | $8.17 | $8.10 | $8.10 | -0.74% | 448 |
| Nov 20, 2025 | $7.83 | $8.29 | $7.83 | $8.16 | 0.00% | 1,062 |
| Nov 19, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | -3.89% | 220 |
| Nov 18, 2025 | $8.51 | $8.51 | $8.49 | $8.49 | -2.41% | 1,989 |
| Nov 17, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 257 |
| Nov 14, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 379 |
| Nov 13, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | -3.65% | 188 |
| Nov 12, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | -4.95% | 273 |
| Nov 11, 2025 | $8.59 | $9.50 | $8.59 | $9.50 | +7.83% | 913 |
| Nov 10, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | 0.00% | 943 |
| Nov 7, 2025 | $8.51 | $8.81 | $8.51 | $8.81 | -2.11% | 1,215 |
| Nov 6, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 297 |
| Nov 5, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | -2.91% | 1,240 |
| Nov 4, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | 0.00% | 504 |
| Nov 3, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | 0.00% | 453 |
| Oct 31, 2025 | $8.67 | $9.27 | $8.67 | $9.27 | +7.54% | 1,160 |
| Oct 30, 2025 | $8.62 | $8.62 | $8.62 | $8.62 | -2.16% | 227 |
| Oct 29, 2025 | $8.32 | $9.20 | $8.32 | $8.81 | -5.47% | 1,518 |
| Oct 28, 2025 | $9.65 | $9.65 | $9.31 | $9.32 | -6.80% | 603 |
| Oct 27, 2025 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 553 |
| Oct 24, 2025 | $10.90 | $10.90 | $10.00 | $10.00 | +0.30% | 1,779 |
| Oct 23, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | +2.47% | 279 |
| Oct 22, 2025 | $9.30 | $9.73 | $9.30 | $9.73 | +1.78% | 1,508 |
| Oct 21, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | -0.03% | 976 |
| Oct 20, 2025 | $9.51 | $9.56 | $9.51 | $9.56 | -1.62% | 1,335 |
| Oct 17, 2025 | $9.61 | $9.72 | $9.55 | $9.72 | – | 2,155 |
Seasonality
GTN.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | -4.0% | 1.4% | -3.7% | -3.2% | 9.0% | 2.0% | -1.8% | -7.3% | 4.0% | 2.4% | 6.5% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 7.4% | -16.8% | 16.5% | -13.8% | -35.9% | 3.0% | -2.9% | -14.6% | -17.8% | 43.1% | ||
| 2025 | 1.9% | -11.8% | 21.8% | -3.0% | 14.8% | 24.7% | -1.9% | 1.9% | -9.9% | -4.4% | -13.5% | 51.2% |
| 2024 | 7.0% | -27.9% | 32.0% | -8.9% | 1.7% | 14.6% | -2.0% | -11.7% | -10.0% | 18.1% | -11.3% | 1.1% |
| 2023 | 21.2% | -16.3% | -22.3% | 0.0% | -8.9% | 18.4% | 8.3% | -6.0% | -18.0% | -10.8% | 27.9% | 1.0% |
| 2022 | 7.9% | 7.0% | -2.8% | -16.7% | 1.6% | -8.6% | 11.8% | 3.1% | -28.5% | -2.6% | -11.0% | -2.5% |
| 2021 | -1.3% | 7.2% | -1.1% | 7.1% | 11.0% | 3.2% | -8.6% | 4.9% | 9.0% | 1.0% | -12.6% | -5.6% |
| 2020 | -3.1% | -8.8% | -32.3% | -0.2% | 26.2% | -13.3% | -1.3% | 1.5% | -5.8% | -1.2% | 29.3% | 6.8% |
| 2019 | 15.5% | 26.8% | 8.1% | 7.6% | -21.3% | -13.0% | 8.9% | -4.3% | 3.4% | 0.1% | 14.9% | 3.7% |
| 2018 | -2.4% | -16.4% | -8.1% | -7.0% | -4.0% | 52.3% | -2.2% | 11.9% | -0.9% | -4.9% | 5.6% | -16.8% |
| 2017 | 7.2% | 16.8% | 2.2% | -1.9% | -17.2% | 8.3% | 9.4% | -5.1% | 5.8% | 1.2% | -7.7% | 19.6% |