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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $5.39 | $7.18 | $4.57 | $6.74 | +43.10% | 136,095 |
| Sep 2026 | $5.50 | $6.15 | $4.71 | $4.71 | -18.93% | 48,651 |
| Aug 2026 | $6.60 | $8.13 | $5.50 | $5.81 | -14.56% | 65,370 |
| Jul 2026 | $7.20 | $8.62 | $6.52 | $6.80 | -2.86% | 23,613 |
| Jun 2026 | $7.58 | $9.30 | $6.90 | $7.00 | +2.04% | 61,261 |
| May 2026 | $10.70 | $12.24 | $6.86 | $6.86 | -35.89% | 152,368 |
| Apr 2026 | $11.94 | $11.97 | $10.20 | $10.70 | -13.78% | 34,022 |
| Mar 2026 | $10.47 | $15.11 | $10.08 | $12.41 | +15.66% | 131,146 |
| Feb 2026 | $12.89 | $15.33 | $9.34 | $10.73 | -16.76% | 707,869 |
| Jan 2026 | $11.62 | $15.13 | $11.55 | $12.89 | +7.42% | 44,275 |
| Dec 2025 | $7.77 | $12.45 | $7.52 | $12.00 | +49.63% | 110,258 |
| Nov 2025 | $9.27 | $9.50 | $7.83 | $8.02 | -13.48% | 11,976 |
| Oct 2025 | $10.17 | $12.95 | $8.32 | $9.27 | -4.43% | 49,216 |
| Sep 2025 | $10.84 | $10.90 | $9.40 | $9.70 | -10.60% | 17,793 |
| Aug 2025 | $10.65 | $11.24 | $8.32 | $10.85 | +1.88% | 44,192 |
| Jul 2025 | $10.32 | $12.80 | $9.12 | $10.65 | -1.93% | 69,316 |
| Jun 2025 | $8.23 | $12.00 | $7.43 | $10.86 | +23.69% | 130,896 |
| May 2025 | $8.06 | $9.70 | $6.66 | $8.78 | +14.84% | 59,623 |
| Apr 2025 | $7.88 | $8.87 | $6.49 | $7.65 | -2.97% | 46,015 |
| Mar 2025 | $6.31 | $8.85 | $6.00 | $7.88 | +20.31% | 59,232 |
| Feb 2025 | $7.40 | $7.98 | $6.49 | $6.55 | -11.78% | 44,654 |
| Jan 2025 | $7.01 | $7.78 | $6.72 | $7.43 | +1.85% | 176,387 |
| Dec 2024 | $6.81 | $7.85 | $5.77 | $7.29 | 0.00% | 511,662 |
| Nov 2024 | $8.57 | $10.60 | $5.00 | $7.29 | -11.31% | 675,710 |
| Oct 2024 | $6.94 | $8.22 | $6.76 | $8.22 | +18.10% | 53,210 |
| Sep 2024 | $7.52 | $8.74 | $6.36 | $6.96 | -11.00% | 103,600 |
| Aug 2024 | $8.86 | $9.36 | $6.90 | $7.82 | -11.74% | 26,656 |
| Jul 2024 | $9.04 | $9.85 | $8.38 | $8.86 | -1.99% | 32,910 |
| Jun 2024 | $8.00 | $10.62 | $7.81 | $9.04 | +13.43% | 69,883 |
| May 2024 | $8.19 | $10.90 | $7.60 | $7.97 | +1.66% | 40,837 |
| Apr 2024 | $8.74 | $8.74 | $5.90 | $7.84 | -8.94% | 34,198 |
| Mar 2024 | $6.53 | $9.00 | $6.10 | $8.61 | +30.26% | 38,323 |
| Feb 2024 | $9.32 | $9.32 | $6.09 | $6.61 | -27.92% | 40,788 |
| Jan 2024 | $8.80 | $9.42 | $8.53 | $9.17 | +7.00% | 36,077 |
| Dec 2023 | $9.05 | $9.55 | $8.00 | $8.57 | 0.00% | 46,600 |
| Nov 2023 | $6.87 | $9.77 | $6.87 | $8.57 | +27.91% | 30,705 |
| Oct 2023 | $8.23 | $8.50 | $6.24 | $6.70 | -10.79% | 34,168 |
| Sep 2023 | $8.92 | $8.99 | $7.15 | $7.51 | -18.81% | 34,136 |
| Aug 2023 | $9.90 | $11.00 | $8.20 | $9.25 | -6.00% | 52,630 |
| Jul 2023 | $9.01 | $10.38 | $8.62 | $9.84 | +8.25% | 110,200 |
| Jun 2023 | $7.65 | $9.80 | $7.59 | $9.09 | +17.29% | 82,845 |
| May 2023 | $8.47 | $8.79 | $7.40 | $7.75 | -8.93% | 32,515 |
| Apr 2023 | $8.76 | $9.45 | $7.95 | $8.51 | 0.00% | 42,333 |
| Mar 2023 | $10.53 | $10.53 | $7.92 | $8.51 | -22.99% | 36,800 |
| Feb 2023 | $13.60 | $14.05 | $10.54 | $11.05 | -16.29% | 48,109 |
| Jan 2023 | $10.82 | $13.20 | $10.65 | $13.20 | +21.21% | 11,306 |
| Dec 2022 | $11.38 | $12.20 | $9.92 | $10.89 | -3.20% | 15,419 |
| Nov 2022 | $13.66 | $13.91 | $8.50 | $11.25 | -11.00% | 43,337 |
| Oct 2022 | $13.41 | $14.47 | $12.52 | $12.64 | -2.62% | 18,432 |
| Sep 2022 | $17.11 | $17.50 | $12.97 | $12.98 | -28.84% | 33,903 |
| Aug 2022 | $17.66 | $19.50 | $16.37 | $18.24 | +3.05% | 11,239 |
| Jul 2022 | $15.36 | $17.70 | $14.51 | $17.70 | +11.81% | 12,582 |
| Jun 2022 | $17.41 | $18.14 | $15.06 | $15.83 | -9.08% | 15,760 |
| May 2022 | $16.65 | $18.87 | $16.30 | $17.41 | +1.63% | 19,291 |
| Apr 2022 | $20.69 | $21.35 | $17.13 | $17.13 | -16.68% | 28,767 |
| Mar 2022 | $20.82 | $23.29 | $20.43 | $20.56 | -3.20% | 11,653 |
| Feb 2022 | $19.85 | $22.00 | $18.79 | $21.24 | +7.00% | 28,765 |
| Jan 2022 | $18.43 | $22.13 | $18.38 | $19.85 | +7.94% | 30,363 |
| Dec 2021 | $19.98 | $21.75 | $17.33 | $18.39 | -6.03% | 23,975 |
| Nov 2021 | $22.44 | $23.75 | $19.47 | $19.57 | -12.59% | 15,877 |
| Oct 2021 | $22.31 | $23.25 | $21.06 | $22.39 | +0.99% | 7,748 |
| Sep 2021 | $21.70 | $22.17 | $18.29 | $22.17 | +8.57% | 23,322 |
| Aug 2021 | $19.38 | $21.90 | $19.34 | $20.42 | +4.93% | 17,147 |
| Jul 2021 | $21.43 | $23.50 | $18.37 | $19.46 | -8.60% | 31,891 |
| Jun 2021 | $20.73 | $22.50 | $20.48 | $21.29 | +2.80% | 26,369 |
| May 2021 | $18.65 | $22.34 | $18.65 | $20.71 | +11.05% | 43,000 |
| Apr 2021 | $17.95 | $19.38 | $17.66 | $18.65 | +7.12% | 19,993 |
| Mar 2021 | $16.86 | $20.15 | $16.68 | $17.41 | -1.53% | 16,764 |
| Feb 2021 | $17.50 | $18.99 | $15.88 | $17.68 | +7.15% | 11,786 |
| Jan 2021 | $16.71 | $18.25 | $14.99 | $16.50 | -1.26% | 12,538 |
| Dec 2020 | $15.65 | $17.38 | $14.89 | $16.71 | +6.77% | 25,390 |
| Nov 2020 | $11.79 | $15.80 | $11.79 | $15.65 | +29.34% | 19,489 |
| Oct 2020 | $12.25 | $12.30 | $11.21 | $12.10 | -1.22% | 35,680 |
| Sep 2020 | $13.00 | $13.69 | $11.64 | $12.25 | -5.77% | 16,195 |
| Aug 2020 | $13.50 | $15.04 | $12.56 | $13.00 | +1.48% | 18,589 |
| Jul 2020 | $13.21 | $13.95 | $12.29 | $12.81 | -1.31% | 10,665 |
| Jun 2020 | $15.27 | $16.64 | $11.46 | $12.98 | -13.29% | 42,928 |
| May 2020 | $12.45 | $15.23 | $11.07 | $14.97 | +26.22% | 17,433 |
| Apr 2020 | $11.50 | $12.69 | $10.15 | $11.86 | -0.17% | 18,840 |
| Mar 2020 | $17.56 | $17.60 | $8.55 | $11.88 | -32.35% | 41,486 |
| Feb 2020 | $19.56 | $21.00 | $15.70 | $17.56 | -8.78% | 31,896 |
| Jan 2020 | $19.87 | $21.85 | $18.95 | $19.25 | -3.12% | 20,813 |
| Dec 2019 | $18.74 | $20.70 | $17.75 | $19.87 | +3.71% | 18,900 |
| Nov 2019 | $16.75 | $19.16 | $15.78 | $19.16 | +14.94% | 24,935 |
| Oct 2019 | $17.07 | $17.11 | $15.68 | $16.67 | +0.06% | 6,315 |
| Sep 2019 | $15.67 | $17.39 | $15.01 | $16.66 | +3.41% | 12,545 |
| Aug 2019 | $16.89 | $17.75 | $14.45 | $16.11 | -4.28% | 30,967 |
| Jul 2019 | $15.61 | $17.86 | $15.25 | $16.83 | +8.93% | 23,942 |
| Jun 2019 | $17.81 | $18.23 | $14.46 | $15.45 | -13.01% | 28,700 |
| May 2019 | $22.26 | $23.13 | $17.76 | $17.76 | -21.35% | 23,300 |
| Apr 2019 | $21.54 | $23.30 | $21.38 | $22.58 | +7.63% | 22,500 |
| Mar 2019 | $19.46 | $22.00 | $19.46 | $20.98 | +8.14% | 58,000 |
| Feb 2019 | $15.36 | $19.40 | $15.36 | $19.40 | +26.80% | 14,502 |
| Jan 2019 | $13.75 | $15.99 | $13.49 | $15.30 | +15.47% | 14,200 |
| Dec 2018 | $15.93 | $16.95 | $12.91 | $13.25 | -16.82% | 6,000 |
| Nov 2018 | $15.98 | $18.21 | $15.11 | $15.93 | +5.64% | 10,804 |
| Oct 2018 | $15.99 | $16.65 | $14.50 | $15.08 | -4.86% | 14,438 |
| Sep 2018 | $15.90 | $15.95 | $15.25 | $15.85 | -0.94% | 8,066 |
| Aug 2018 | $14.40 | $16.00 | $14.30 | $16.00 | +11.89% | 10,037 |
| Jul 2018 | $14.80 | $15.25 | $14.00 | $14.30 | -2.19% | 14,027 |
| Jun 2018 | $9.70 | $15.75 | $9.50 | $14.62 | +52.29% | 55,828 |
| May 2018 | $10.00 | $10.71 | $9.60 | $9.60 | -4.00% | 9,655 |
| Apr 2018 | $10.90 | $10.90 | $10.00 | $10.00 | -6.98% | 10,958 |
| Mar 2018 | $11.70 | $12.75 | $10.40 | $10.75 | -8.12% | 23,694 |
| Feb 2018 | $14.00 | $14.25 | $11.70 | $11.70 | -16.43% | 12,740 |
| Jan 2018 | $14.35 | $15.30 | $13.60 | $14.00 | -2.44% | 25,674 |
| Dec 2017 | $12.00 | $14.40 | $12.00 | $14.35 | +19.58% | 8,058 |
| Nov 2017 | $13.00 | $13.50 | $11.40 | $12.00 | -7.69% | 3,661 |
| Oct 2017 | $13.00 | $13.65 | $12.68 | $13.00 | +1.17% | 31,352 |
| Sep 2017 | $12.15 | $13.10 | $11.80 | $12.85 | +5.76% | 20,206 |
| Aug 2017 | $12.80 | $13.25 | $10.75 | $12.15 | -5.08% | 15,308 |
| Jul 2017 | $11.70 | $12.80 | $11.55 | $12.80 | +9.40% | 4,519 |
| Jun 2017 | $10.80 | $12.15 | $10.56 | $11.70 | +8.33% | 8,827 |
| May 2017 | $13.00 | $13.00 | $10.55 | $10.80 | -17.24% | 10,675 |
| Apr 2017 | $13.15 | $13.50 | $12.50 | $13.05 | -1.88% | 18,063 |
| Mar 2017 | $13.75 | $14.05 | $12.45 | $13.30 | +2.15% | 37,805 |
| Feb 2017 | $11.25 | $13.05 | $11.25 | $13.02 | +16.77% | 21,808 |
| Jan 2017 | $10.47 | $11.30 | $9.95 | $11.15 | +7.21% | 40,401 |
| Dec 2016 | $9.90 | $10.90 | $9.90 | $10.40 | +5.05% | 26,171 |
| Nov 2016 | $8.55 | $10.13 | $7.05 | $9.90 | +15.65% | 53,812 |
| Oct 2016 | $10.38 | $11.06 | $8.35 | $8.56 | -16.73% | 23,826 |
| Sep 2016 | $10.31 | $11.13 | $9.75 | $10.28 | -0.29% | 35,908 |
| Aug 2016 | $9.31 | $10.65 | $8.91 | $10.31 | +4.67% | 15,259 |
| Jul 2016 | $10.10 | $10.82 | $9.85 | $9.85 | -2.48% | 5,316 |
| Jun 2016 | $10.30 | $10.88 | $9.51 | $10.10 | -1.94% | 13,931 |
| May 2016 | $11.32 | $12.42 | $9.62 | $10.30 | -5.76% | 5,310 |
| Apr 2016 | $10.60 | $11.04 | $10.04 | $10.93 | +3.11% | 7,952 |
| Mar 2016 | $10.57 | $11.28 | $10.28 | $10.60 | +3.21% | 2,878 |
| Feb 2016 | $11.18 | $11.26 | $9.22 | $10.27 | -7.31% | 16,101 |
| Jan 2016 | $13.39 | $13.39 | $11.01 | $11.08 | -18.95% | 5,364 |
| Dec 2015 | $15.26 | $15.26 | $13.26 | $13.67 | -10.42% | 2,072 |
| Nov 2015 | $14.50 | $16.12 | $14.50 | $15.26 | +6.56% | 10,117 |
| Oct 2015 | $11.60 | $14.32 | $11.60 | $14.32 | +23.45% | 6,736 |
| Sep 2015 | $9.88 | $12.23 | $9.05 | $11.60 | +14.40% | 45,664 |
| Aug 2015 | $15.40 | $15.40 | $9.09 | $10.14 | -29.92% | 37,352 |
| Jul 2015 | $13.03 | $15.25 | $13.00 | $14.47 | +11.05% | 21,500 |
| Jun 2015 | $13.95 | $13.95 | $12.82 | $13.03 | -4.19% | 11,226 |
| May 2015 | $11.50 | $14.01 | $11.50 | $13.60 | +18.26% | 17,644 |
| Apr 2015 | $11.78 | $11.99 | $11.43 | $11.50 | -2.38% | 8,843 |
| Mar 2015 | $9.40 | $12.35 | $9.28 | $11.78 | +25.85% | 47,800 |
| Feb 2015 | $7.54 | $9.75 | $7.54 | $9.36 | +24.14% | 23,219 |
| Jan 2015 | $9.15 | $9.18 | $7.50 | $7.54 | -17.60% | 135,400 |
| Dec 2014 | $8.30 | $9.17 | $7.92 | $9.15 | +10.91% | 28,582 |
| Nov 2014 | $7.40 | $8.25 | $7.27 | $8.25 | +11.49% | 14,535 |
| Oct 2014 | $6.15 | $7.40 | $5.79 | $7.40 | +19.16% | 13,000 |
| Sep 2014 | $7.98 | $8.01 | $6.21 | $6.21 | -22.18% | 7,700 |
| Aug 2014 | $9.56 | $9.79 | $7.98 | $7.98 | -16.53% | 20,400 |
| Jul 2014 | $10.80 | $11.01 | $9.54 | $9.56 | -11.48% | 7,500 |
| Jun 2014 | $9.47 | $10.80 | $8.97 | $10.80 | +17.01% | 20,200 |
| May 2014 | $9.50 | $9.62 | $7.82 | $9.23 | -2.84% | 113,700 |
| Apr 2014 | $8.48 | $9.60 | $7.66 | $9.50 | +12.03% | 27,200 |
| Mar 2014 | $9.78 | $10.11 | $7.40 | $8.48 | -13.03% | 72,700 |
| Feb 2014 | $9.29 | $9.89 | $8.02 | $9.75 | +4.95% | 66,100 |
| Jan 2014 | $12.48 | $12.56 | $8.76 | $9.29 | -28.04% | 44,300 |
| Dec 2013 | $10.83 | $13.09 | $9.62 | $12.91 | +21.68% | 67,300 |
| Nov 2013 | $7.43 | $11.14 | $7.43 | $10.61 | +45.34% | 102,300 |
| Oct 2013 | $7.17 | $8.53 | $6.14 | $7.30 | -0.27% | 55,600 |
| Sep 2013 | $6.38 | $7.57 | $6.08 | $7.32 | +14.73% | 22,300 |
| Aug 2013 | $7.83 | $7.88 | $6.04 | $6.38 | -16.93% | 38,700 |
| Jul 2013 | $7.01 | $9.06 | $7.01 | $7.68 | +10.34% | 164,000 |
| Jun 2013 | $5.36 | $7.45 | $5.30 | $6.96 | +27.01% | 73,500 |
| May 2013 | $5.95 | $7.10 | $5.02 | $5.48 | -7.12% | 56,000 |
| Apr 2013 | $4.35 | $6.28 | $4.00 | $5.90 | +43.90% | 88,500 |
| Mar 2013 | $3.85 | $4.17 | $3.61 | $4.10 | +9.33% | 47,400 |
| Feb 2013 | $3.44 | $4.52 | $2.88 | $3.75 | +10.29% | 136,200 |
| Jan 2013 | $1.74 | $3.53 | $1.74 | $3.40 | +95.40% | 120,200 |
| Dec 2012 | $1.78 | $1.96 | $1.61 | $1.74 | -9.84% | 19,400 |
| Nov 2012 | $1.89 | $2.00 | $1.54 | $1.93 | -5.85% | 10,400 |
| Oct 2012 | $1.99 | $2.35 | $1.73 | $2.05 | +3.02% | 17,600 |
| Sep 2012 | $1.58 | $2.00 | $1.58 | $1.99 | +25.95% | 33,800 |
| Aug 2012 | $1.50 | $1.81 | $1.29 | $1.58 | +5.33% | 17,200 |
| Jul 2012 | $1.34 | $1.58 | $1.31 | $1.50 | +11.94% | 11,800 |
| Jun 2012 | $1.24 | $1.39 | $1.18 | $1.34 | +4.69% | 10,400 |
| May 2012 | $1.54 | $1.61 | $1.14 | $1.28 | -16.88% | 21,800 |
| Apr 2012 | $1.66 | $1.99 | $1.39 | $1.54 | -3.75% | 68,100 |
| Mar 2012 | $1.77 | $1.77 | $1.56 | $1.60 | -9.60% | 32,500 |
| Feb 2012 | $1.80 | $1.99 | $1.55 | $1.77 | +1.72% | 19,000 |
| Jan 2012 | $1.45 | $2.03 | $1.33 | $1.74 | +28.89% | 57,300 |
| Dec 2011 | $1.32 | $1.70 | $1.13 | $1.35 | +2.27% | 22,500 |
| Nov 2011 | $1.58 | $1.70 | $1.32 | $1.32 | -20.96% | 8,300 |
| Oct 2011 | $1.30 | $1.80 | $1.26 | $1.67 | +14.38% | 21,500 |
| Sep 2011 | $1.62 | $1.65 | $1.40 | $1.46 | -9.88% | 8,600 |
| Aug 2011 | $2.22 | $2.22 | $1.38 | $1.62 | -27.03% | 74,800 |
| Jul 2011 | $2.27 | $2.40 | $1.98 | $2.22 | -3.48% | 20,900 |
| Jun 2011 | $2.23 | $2.47 | $1.70 | $2.30 | -2.13% | 132,900 |
| May 2011 | $2.43 | $2.67 | $2.03 | $2.35 | -4.47% | 59,600 |
| Apr 2011 | $1.98 | $2.46 | $1.88 | $2.46 | +26.80% | 62,700 |
| Mar 2011 | $2.16 | $2.27 | $1.86 | $1.94 | -8.06% | 41,100 |
| Feb 2011 | $1.80 | $2.24 | $1.76 | $2.11 | +17.22% | 60,400 |
| Jan 2011 | $1.70 | $1.98 | $1.61 | $1.80 | +1.69% | 24,394 |
| Dec 2010 | $1.71 | $1.93 | $1.64 | $1.77 | 0.00% | 66,200 |
| Nov 2010 | $1.91 | $2.00 | $1.45 | $1.77 | -7.33% | 29,200 |
| Oct 2010 | $1.90 | $2.04 | $1.69 | $1.91 | +0.53% | 16,100 |
| Sep 2010 | $1.90 | $2.05 | $1.63 | $1.90 | +5.56% | 23,300 |
| Aug 2010 | $2.61 | $2.90 | $1.66 | $1.80 | -27.42% | 56,900 |
| Jul 2010 | $2.24 | $2.74 | $1.91 | $2.48 | +2.48% | 36,000 |
| Jun 2010 | $2.90 | $2.92 | $2.24 | $2.42 | -16.55% | 21,900 |
| May 2010 | $3.55 | $4.08 | $2.52 | $2.90 | -20.98% | 45,200 |
| Apr 2010 | $2.46 | $4.73 | $2.43 | $3.67 | +56.17% | 68,000 |
| Mar 2010 | $2.03 | $2.88 | $1.95 | $2.35 | +17.50% | 72,000 |
| Feb 2010 | $2.07 | $2.59 | $2.00 | $2.00 | -0.99% | 54,800 |
| Jan 2010 | $1.57 | $2.30 | $1.57 | $2.02 | +34.67% | 110,400 |
| Dec 2009 | $1.17 | $1.72 | $1.15 | $1.50 | +33.93% | 65,300 |
| Nov 2009 | $1.82 | $2.00 | $1.12 | $1.12 | -38.80% | 84,200 |
| Oct 2009 | $2.11 | $2.75 | $1.75 | $1.83 | -21.12% | 50,800 |
| Sep 2009 | $0.93 | $3.55 | $0.92 | $2.32 | +154.95% | 435,200 |
| Aug 2009 | $0.80 | $1.08 | $0.62 | $0.91 | +13.75% | 146,100 |
| Jul 2009 | $0.64 | $0.90 | $0.58 | $0.80 | +33.33% | 35,800 |
| Jun 2009 | $0.80 | $0.87 | $0.53 | $0.60 | -20.00% | 54,600 |
| May 2009 | $1.05 | $1.14 | $0.70 | $0.75 | -25.00% | 58,900 |
| Apr 2009 | $0.70 | $1.42 | $0.65 | $1.00 | +42.86% | 95,500 |
| Mar 2009 | $0.70 | $0.95 | $0.39 | $0.70 | -2.78% | 98,900 |
| Feb 2009 | $1.05 | $1.25 | $0.72 | $0.72 | -33.33% | 57,900 |
| Jan 2009 | $0.61 | $1.30 | $0.43 | $1.08 | +86.21% | 43,900 |
| Dec 2008 | $0.96 | $1.05 | $0.50 | $0.58 | -42.00% | 125,100 |
| Nov 2008 | $1.60 | $1.65 | $0.86 | $1.00 | -31.03% | 28,500 |
| Oct 2008 | $3.50 | $3.50 | $1.43 | $1.45 | -58.45% | 31,100 |
| Sep 2008 | $3.50 | $3.62 | $2.72 | $3.49 | -3.86% | 40,400 |
| Aug 2008 | $4.15 | $4.15 | $3.20 | $3.63 | -13.57% | 46,900 |
| Jul 2008 | $4.50 | $4.75 | $3.73 | $4.20 | -6.67% | 16,700 |
| Jun 2008 | $5.30 | $5.41 | $4.00 | $4.50 | -15.89% | 6,400 |
| May 2008 | $6.01 | $6.41 | $5.16 | $5.35 | -10.98% | 16,900 |
| Apr 2008 | $7.00 | $7.00 | $5.88 | $6.01 | -8.80% | 27,100 |
| Mar 2008 | $6.85 | $7.54 | $5.82 | $6.59 | -3.80% | 16,100 |
| Feb 2008 | $8.33 | $8.45 | $6.35 | $6.85 | -20.35% | 25,100 |
| Jan 2008 | $8.51 | $8.79 | $7.54 | $8.60 | +1.18% | 41,900 |
| Dec 2007 | $8.60 | $9.55 | $7.97 | $8.50 | +2.41% | 53,200 |
| Nov 2007 | $9.40 | $9.78 | $7.14 | $8.30 | -14.87% | 13,600 |
| Oct 2007 | $8.71 | $9.99 | $8.71 | $9.75 | +13.50% | 37,700 |
| Sep 2007 | $8.75 | $9.27 | $8.00 | $8.59 | -2.72% | 35,400 |
| Aug 2007 | $8.00 | $9.42 | $6.70 | $8.83 | +7.03% | 35,200 |
| Jul 2007 | $9.25 | $9.37 | $7.91 | $8.25 | -11.76% | 14,400 |
| Jun 2007 | $10.67 | $10.69 | $9.35 | $9.35 | -11.54% | 84,700 |
| May 2007 | $11.30 | $11.30 | $8.95 | $10.57 | -7.28% | 59,800 |
| Apr 2007 | $10.55 | $11.40 | $10.43 | $11.40 | +9.09% | 26,400 |
| Mar 2007 | $8.46 | $10.79 | $8.35 | $10.45 | +15.60% | 53,600 |
| Feb 2007 | $9.49 | $9.68 | $8.00 | $9.04 | -4.84% | 51,500 |
| Jan 2007 | $8.30 | $9.73 | $8.20 | $9.50 | +15.57% | 44,100 |
| Dec 2006 | $7.20 | $8.35 | $6.90 | $8.22 | +13.07% | 132,100 |
| Nov 2006 | $6.90 | $7.27 | $6.50 | $7.27 | +4.30% | 126,100 |
| Oct 2006 | $6.95 | $7.00 | $6.70 | $6.97 | +0.29% | 56,200 |
| Sep 2006 | $7.10 | $7.30 | $6.80 | $6.95 | -2.11% | 101,100 |
| Aug 2006 | $7.15 | $7.15 | $6.65 | $7.10 | +0.28% | 70,300 |
| Jul 2006 | $6.20 | $7.13 | $6.20 | $7.08 | +15.88% | 23,200 |
| Jun 2006 | $6.54 | $6.71 | $5.60 | $6.11 | -8.81% | 158,800 |
| May 2006 | $7.56 | $7.85 | $6.51 | $6.70 | -11.38% | 112,200 |
| Apr 2006 | $8.14 | $8.22 | $7.44 | $7.56 | -6.20% | 307,500 |
| Mar 2006 | $8.12 | $8.33 | $7.54 | $8.06 | -1.95% | 46,300 |
| Feb 2006 | $8.39 | $8.70 | $8.11 | $8.22 | -2.14% | 56,900 |
| Jan 2006 | $7.90 | $9.09 | $7.90 | $8.40 | -7.18% | 65,100 |
| Dec 2005 | $8.80 | $9.76 | $8.75 | $9.05 | +3.67% | 58,000 |
| Nov 2005 | $8.83 | $9.70 | $8.60 | $8.73 | -1.24% | 90,000 |
| Oct 2005 | $9.91 | $10.03 | $8.60 | $8.84 | -10.71% | 238,700 |
| Sep 2005 | $11.50 | $11.50 | $9.80 | $9.90 | -13.01% | 47,600 |
| Aug 2005 | $11.74 | $12.22 | $10.00 | $11.38 | -4.05% | 42,300 |
| Jul 2005 | $11.39 | $12.00 | $11.37 | $11.86 | +4.96% | 37,400 |
| Jun 2005 | $11.10 | $11.38 | $10.30 | $11.30 | +1.35% | 46,400 |
| May 2005 | $12.31 | $12.31 | $11.15 | $11.15 | -9.64% | 18,100 |
| Apr 2005 | $13.09 | $13.44 | $12.00 | $12.34 | -5.80% | 70,800 |
| Mar 2005 | $13.00 | $13.28 | $12.08 | $13.10 | +1.55% | 81,400 |
| Feb 2005 | $12.95 | $14.00 | $12.76 | $12.90 | -0.39% | 44,200 |
| Jan 2005 | $13.86 | $13.87 | $11.99 | $12.95 | -8.48% | 121,900 |
| Dec 2004 | $14.06 | $14.41 | $13.70 | $14.15 | +2.02% | 67,000 |
| Nov 2004 | $12.30 | $14.00 | $11.92 | $13.87 | +12.95% | 45,600 |
| Oct 2004 | $11.28 | $12.28 | $10.90 | $12.28 | +10.23% | 50,400 |
| Sep 2004 | $12.92 | $12.92 | $11.08 | $11.14 | -13.31% | 28,100 |
| Aug 2004 | $10.92 | $13.12 | $10.66 | $12.85 | +17.35% | 199,900 |
| Jul 2004 | $12.48 | $12.48 | $10.85 | $10.95 | -12.40% | 60,700 |
| Jun 2004 | $12.80 | $13.05 | $12.35 | $12.50 | -2.34% | 71,000 |
| May 2004 | $13.87 | $14.13 | $12.10 | $12.80 | -7.85% | 206,400 |
| Apr 2004 | $14.15 | $14.98 | $13.89 | $13.89 | -1.84% | 97,400 |
| Mar 2004 | $13.88 | $14.41 | $13.42 | $14.15 | +2.17% | 52,800 |
| Feb 2004 | $14.38 | $15.10 | $13.65 | $13.85 | -4.09% | 73,400 |
| Jan 2004 | $15.10 | $15.99 | $14.44 | $14.44 | -4.81% | 86,800 |
| Dec 2003 | $13.05 | $15.70 | $12.88 | $15.17 | +15.63% | 117,200 |
| Nov 2003 | $12.60 | $13.69 | $12.49 | $13.12 | +3.31% | 82,200 |
| Oct 2003 | $11.63 | $12.90 | $11.63 | $12.70 | +9.48% | 160,700 |
| Sep 2003 | $13.50 | $13.50 | $11.05 | $11.60 | -13.75% | 164,600 |
| Aug 2003 | $12.81 | $14.79 | $12.60 | $13.45 | +4.67% | 228,300 |
| Jul 2003 | $12.40 | $14.24 | $12.29 | $12.85 | +4.47% | 355,500 |
| Jun 2003 | $14.40 | $15.22 | $11.70 | $12.30 | -14.58% | 981,400 |
| May 2003 | $12.51 | $14.50 | $12.35 | $14.40 | +12.94% | 285,700 |
| Apr 2003 | $10.61 | $13.10 | $10.45 | $12.75 | +20.28% | 310,800 |
| Mar 2003 | $11.30 | $11.56 | $10.25 | $10.60 | -5.36% | 103,600 |
| Feb 2003 | $11.55 | $11.60 | $10.00 | $11.20 | -3.95% | 80,000 |
| Jan 2003 | $11.95 | $12.23 | $10.48 | $11.66 | -1.60% | 97,100 |
| Dec 2002 | $12.54 | $12.90 | $11.27 | $11.85 | -5.58% | 118,600 |
| Nov 2002 | $11.07 | $12.79 | $10.31 | $12.55 | +13.37% | 88,000 |
| Oct 2002 | $13.45 | $13.65 | $10.15 | $11.07 | -17.70% | 269,300 |
| Sep 2002 | $13.45 | $13.50 | $13.00 | $13.45 | +0.37% | 168,600 |
| Aug 2002 | $15.35 | $15.35 | $13.20 | $13.40 | -12.36% | 350,500 |
| Jul 2002 | $18.10 | $18.15 | $14.65 | $15.29 | -15.52% | 391,300 |
| Jun 2002 | $16.54 | $18.10 | $16.53 | $18.10 | +9.37% | 567,200 |
| May 2002 | $15.79 | $16.60 | $15.75 | $16.55 | +4.75% | 415,300 |
| Apr 2002 | $16.05 | $16.14 | $14.75 | $15.80 | -1.37% | 206,100 |
| Mar 2002 | $13.80 | $16.16 | $13.80 | $16.02 | +16.09% | 155,000 |
| Feb 2002 | $13.24 | $13.85 | $13.13 | $13.80 | +4.55% | 146,400 |
| Jan 2002 | $13.87 | $13.95 | $12.90 | $13.20 | -4.90% | 173,700 |
| Dec 2001 | $12.62 | $13.90 | $12.35 | $13.88 | +10.16% | 283,700 |
| Nov 2001 | $12.50 | $12.90 | $12.20 | $12.60 | +0.80% | 147,700 |
| Oct 2001 | $15.20 | $15.20 | $12.50 | $12.50 | -17.76% | 155,100 |
| Sep 2001 | $16.10 | $16.10 | $15.20 | $15.20 | -5.59% | 101,100 |
| Aug 2001 | $16.85 | $17.10 | $16.06 | $16.10 | -4.34% | 179,500 |
| Jul 2001 | $18.79 | $18.79 | $16.79 | $16.83 | -11.61% | 198,300 |
| Jun 2001 | $16.15 | $19.05 | $16.10 | $19.04 | +17.89% | 521,500 |
| May 2001 | $16.24 | $16.49 | $15.27 | $16.15 | -0.55% | 123,900 |
| Apr 2001 | $17.77 | $17.77 | $16.15 | $16.24 | -8.71% | 117,800 |
| Mar 2001 | $18.00 | $18.25 | $17.65 | $17.79 | -1.44% | 64,600 |
| Feb 2001 | $17.65 | $19.04 | $17.65 | $18.05 | +2.56% | 127,200 |
| Jan 2001 | $15.75 | $17.70 | $15.63 | $17.60 | +11.30% | 157,800 |
| Dec 2000 | $15.69 | $15.88 | $15.13 | $15.81 | +0.40% | 71,700 |
| Nov 2000 | $13.94 | $16.25 | $13.94 | $15.75 | +13.00% | 225,600 |
| Oct 2000 | $11.31 | $14.00 | $11.00 | $13.94 | +23.20% | 396,700 |
| Sep 2000 | $11.31 | $11.50 | $11.13 | $11.31 | +0.56% | 71,100 |
| Aug 2000 | $10.69 | $11.31 | $10.63 | $11.25 | +5.88% | 41,100 |
| Jul 2000 | $10.00 | $10.63 | $9.94 | $10.63 | +8.28% | 162,900 |
| Jun 2000 | $11.31 | $11.94 | $9.75 | $9.81 | -13.26% | 280,100 |
| May 2000 | $11.75 | $11.75 | $11.13 | $11.31 | -3.21% | 115,300 |
| Apr 2000 | $12.00 | $12.38 | $11.25 | $11.69 | -1.58% | 80,000 |
| Mar 2000 | $16.13 | $16.13 | $11.75 | $11.88 | -26.07% | 152,200 |
| Feb 2000 | $15.63 | $16.25 | $15.38 | $16.06 | +2.80% | 105,900 |
| Jan 2000 | $17.94 | $18.13 | $15.63 | $15.63 | -11.66% | 59,200 |
| Dec 1999 | $17.38 | $18.75 | $17.13 | $17.69 | +1.80% | 97,300 |
| Nov 1999 | $18.06 | $18.31 | $17.25 | $17.38 | -3.47% | 32,200 |
| Oct 1999 | $17.13 | $18.50 | $16.94 | $18.00 | +4.35% | 48,500 |
| Sep 1999 | $17.69 | $17.94 | $16.69 | $17.25 | -2.13% | 67,800 |
| Aug 1999 | $19.63 | $19.75 | $17.56 | $17.63 | -10.48% | 52,800 |
| Jul 1999 | $19.75 | $20.13 | $18.31 | $19.69 | -1.56% | 150,000 |
| Jun 1999 | $16.00 | $20.00 | $15.88 | $20.00 | +26.48% | 235,900 |
| May 1999 | $16.38 | $16.88 | $15.13 | $15.81 | -3.07% | 89,000 |
| Apr 1999 | $16.63 | $16.94 | $15.38 | $16.31 | -1.88% | 78,600 |
| Mar 1999 | $18.44 | $18.44 | $16.63 | $16.63 | -10.14% | 58,200 |
| Feb 1999 | $17.75 | $18.63 | $17.63 | $18.50 | +4.59% | 51,200 |
| Jan 1999 | $18.25 | $19.38 | $17.63 | $17.69 | -3.41% | 66,500 |
| Dec 1998 | $17.75 | $18.50 | $17.50 | $18.31 | +2.81% | 65,100 |
| Nov 1998 | $17.31 | $18.25 | $17.19 | $17.81 | +2.89% | 148,500 |
| Oct 1998 | $19.00 | $19.00 | $16.63 | $17.31 | -8.28% | 55,100 |
| Sep 1998 | $19.38 | $19.38 | $18.83 | $18.88 | -1.95% | 64,650 |
| Aug 1998 | $20.96 | $21.17 | $19.25 | $19.25 | -8.51% | 50,250 |
| Jul 1998 | $21.67 | $22.00 | $21.04 | $21.04 | -2.51% | 48,150 |
| Jun 1998 | $19.75 | $21.75 | $19.58 | $21.58 | +8.82% | 118,200 |
| May 1998 | $20.33 | $20.67 | $19.71 | $19.83 | -3.25% | 47,250 |
| Apr 1998 | $19.33 | $20.50 | $19.33 | $20.50 | +6.03% | 115,200 |
| Mar 1998 | $17.33 | $19.67 | $17.33 | $19.33 | +11.54% | 93,900 |
| Feb 1998 | $16.50 | $17.33 | $16.00 | $17.33 | +4.52% | 82,650 |
| Jan 1998 | $17.42 | $17.42 | $16.17 | $16.58 | -5.24% | 139,950 |
| Dec 1997 | $18.42 | $18.58 | $16.83 | $17.50 | -4.76% | 70,350 |
| Nov 1997 | $17.42 | $18.42 | $17.42 | $18.38 | +6.01% | 50,250 |
| Oct 1997 | $17.00 | $17.92 | $16.67 | $17.33 | +2.97% | 83,850 |
| Sep 1997 | $15.29 | $17.08 | $15.21 | $16.83 | +10.38% | 111,300 |
| Aug 1997 | $13.67 | $15.25 | $13.54 | $15.25 | +10.91% | 171,900 |
| Jul 1997 | $14.83 | $14.83 | $13.75 | $13.75 | -8.08% | 78,900 |
| Jun 1997 | $12.42 | $14.96 | $12.25 | $14.96 | +19.67% | 135,150 |
| May 1997 | $11.42 | $12.50 | $11.17 | $12.50 | +8.70% | 151,500 |
| Apr 1997 | $12.25 | $12.50 | $11.50 | $11.50 | -5.48% | 135,000 |
| Mar 1997 | $12.92 | $13.08 | $11.75 | $12.17 | -5.19% | 103,650 |
| Feb 1997 | $13.25 | $13.50 | $12.83 | $12.83 | -3.14% | 150,000 |
| Jan 1997 | $12.58 | $13.83 | $12.58 | $13.25 | +5.30% | 177,000 |
| Dec 1996 | $12.25 | $12.58 | $11.67 | $12.58 | +2.03% | 262,650 |
| Nov 1996 | $13.42 | $13.42 | $12.08 | $12.33 | -8.08% | 180,900 |
| Oct 1996 | $13.58 | $14.17 | $13.25 | $13.42 | -0.62% | 191,700 |
| Sep 1996 | $14.92 | $15.00 | $13.50 | $13.50 | -9.50% | 318,150 |
| Aug 1996 | $14.58 | $14.92 | $14.33 | $14.92 | +2.29% | 58,350 |
| Jul 1996 | $15.17 | $15.42 | $14.08 | $14.58 | -4.37% | 96,300 |
| Jun 1996 | $15.00 | $15.50 | $14.67 | $15.25 | +0.55% | 61,950 |
| May 1996 | $13.92 | $15.33 | $13.33 | $15.17 | +9.64% | 102,900 |
| Apr 1996 | $12.75 | $13.83 | $12.50 | $13.83 | +9.21% | 55,200 |
| Mar 1996 | $13.25 | $13.25 | $12.25 | $12.67 | -3.80% | 81,900 |
| Feb 1996 | $11.17 | $13.58 | $11.17 | $13.17 | +17.91% | 130,350 |
| Jan 1996 | $11.92 | $11.92 | $10.50 | $11.17 | -6.29% | 161,550 |
| Dec 1995 | $12.67 | $12.92 | $10.92 | $11.92 | -7.14% | 177,750 |
| Nov 1995 | $12.67 | $13.33 | $12.17 | $12.83 | +1.32% | 63,450 |
| Oct 1995 | $14.56 | $14.92 | $12.50 | $12.67 | -12.98% | 127,500 |
| Sep 1995 | $13.67 | $16.28 | $13.67 | $14.56 | +7.38% | 279,675 |
| Aug 1995 | $11.72 | $13.56 | $11.39 | $13.56 | +15.64% | 232,875 |
| Jul 1995 | $12.89 | $13.00 | $11.17 | $11.72 | -9.05% | 96,300 |
| Jun 1995 | $10.44 | $13.00 | $10.11 | $12.89 | +23.40% | 367,200 |
| May 1995 | $10.11 | $10.56 | $10.11 | $10.44 | -1.05% | 286,650 |
| Apr 1995 | $10.00 | $11.00 | $9.67 | $10.56 | +6.74% | 1,152,450 |
| Mar 1995 | $10.00 | $10.00 | $9.44 | $9.89 | -1.11% | 113,400 |
| Feb 1995 | $7.78 | $10.11 | $7.67 | $10.00 | +32.35% | 217,575 |
| Jan 1995 | $7.56 | $8.00 | $7.22 | $7.56 | +4.62% | 57,600 |
| Dec 1994 | $7.22 | $7.33 | $6.67 | $7.22 | +4.84% | 167,175 |
| Nov 1994 | $6.78 | $7.44 | $6.56 | $6.89 | +1.64% | 434,475 |
| Oct 1994 | $6.56 | $7.00 | $6.56 | $6.78 | +1.67% | 43,875 |
| Sep 1994 | $6.78 | $7.00 | $6.44 | $6.67 | -1.64% | 92,025 |
| Aug 1994 | $6.56 | $6.78 | $6.22 | $6.78 | +8.93% | 157,500 |
| Jul 1994 | $6.42 | $6.78 | $6.22 | $6.22 | -3.14% | 36,450 |
| Jun 1994 | $6.00 | $6.67 | $5.78 | $6.42 | +7.06% | 43,650 |
| May 1994 | $5.83 | $6.00 | $5.56 | $6.00 | +3.85% | 284,850 |
| Apr 1994 | $5.83 | $6.00 | $5.78 | $5.78 | -0.95% | 34,425 |
| Mar 1994 | $6.33 | $6.33 | $5.78 | $5.83 | -6.25% | 104,400 |
| Feb 1994 | $6.33 | $6.56 | $6.00 | $6.22 | -1.75% | 69,300 |
| Jan 1994 | $6.56 | $6.67 | $6.33 | $6.33 | -3.39% | 66,825 |
| Dec 1993 | $6.33 | $6.67 | $6.33 | $6.56 | +3.51% | 78,300 |
| Nov 1993 | $6.56 | $6.56 | $6.22 | $6.33 | -3.39% | 160,425 |
| Oct 1993 | $5.72 | $6.78 | $5.67 | $6.56 | +13.46% | 225,450 |
| Sep 1993 | $6.11 | $6.11 | $5.44 | $5.78 | 0.00% | 99,000 |
| Aug 1993 | $6.44 | $6.44 | $5.78 | $5.78 | -8.77% | 74,250 |
| Jul 1993 | $5.89 | $6.67 | $5.89 | $6.33 | +7.55% | 203,850 |
| Jun 1993 | $6.44 | $6.67 | $5.11 | $5.89 | -8.62% | 421,650 |
| May 1993 | $5.78 | $6.67 | $5.78 | $6.44 | +11.54% | 120,375 |
| Apr 1993 | $6.22 | $6.44 | $5.78 | $5.78 | -7.14% | 18,000 |
| Mar 1993 | $6.33 | $6.33 | $5.78 | $6.22 | – | 26,775 |
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% |