Gray Media, Inc. ( GTN) - Price History
Monthly price history for GTN (Gray Media, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.96 | $3.96 |
| June 2026 | $3.97 | $3.97 |
| May 2026 | $3.93 | $4.01 |
| April 2026 | $5.52 | $5.64 |
| March 2026 | $4.25 | $4.34 |
| February 2026 | $5 | $5.19 |
| January 2026 | $4.34 | $4.51 |
| December 2025 | $4.66 | $4.84 |
| November 2025 | $4.67 | $4.92 |
| October 2025 | $4.34 | $4.57 |
| September 2025 | $5.48 | $5.78 |
| August 2025 | $5.74 | $6.13 |
| July 2025 | $4.22 | $4.51 |
| June 2025 | $4.24 | $4.53 |
| May 2025 | $3.64 | $3.97 |
| April 2025 | $3.07 | $3.35 |
| March 2025 | $3.96 | $4.32 |
| February 2025 | $3.38 | $3.76 |
| January 2025 | $3.36 | $3.74 |
| December 2024 | $2.83 | $3.15 |
| November 2024 | $3.76 | $4.27 |
| October 2024 | $5.03 | $5.71 |
| September 2024 | $4.72 | $5.36 |
| August 2024 | $4.42 | $5.10 |
| July 2024 | $5.57 | $6.43 |
| June 2024 | $4.50 | $5.20 |
| May 2024 | $5.32 | $6.24 |
| April 2024 | $4.90 | $5.75 |
| March 2024 | $5.39 | $6.32 |
| February 2024 | $4.91 | $5.84 |
| January 2024 | $8.03 | $9.55 |
| December 2023 | $7.54 | $8.96 |
| November 2023 | $6.44 | $7.73 |
| October 2023 | $5.43 | $6.52 |
| September 2023 | $5.76 | $6.92 |
| August 2023 | $6.64 | $8.06 |
| July 2023 | $7.80 | $9.47 |
| June 2023 | $6.49 | $7.88 |
| May 2023 | $5.73 | $7.03 |
| April 2023 | $6.29 | $7.71 |
| March 2023 | $7.11 | $8.72 |
| February 2023 | $9.46 | $11.70 |
| January 2023 | $10.48 | $12.96 |
| December 2022 | $9.05 | $11.19 |
| November 2022 | $9.40 | $11.70 |
| October 2022 | $11.36 | $14.15 |
| September 2022 | $11.50 | $14.32 |
| August 2022 | $15.27 | $19.10 |
| July 2022 | $14.85 | $18.57 |
| June 2022 | $13.50 | $16.89 |
| May 2022 | $15.70 | $19.72 |
| April 2022 | $14.74 | $18.52 |
| March 2022 | $17.57 | $22.07 |
| February 2022 | $18.58 | $23.43 |
| January 2022 | $16.54 | $20.85 |
| December 2021 | $15.99 | $20.16 |
| November 2021 | $16.29 | $20.62 |
| October 2021 | $18.52 | $23.44 |
| September 2021 | $18.03 | $22.82 |
| August 2021 | $17.90 | $22.74 |
| July 2021 | $17.45 | $22.17 |
| June 2021 | $18.42 | $23.40 |
| May 2021 | $18.25 | $23.26 |
| April 2021 | $15.94 | $20.32 |
| March 2021 | $14.43 | $18.40 |
| February 2021 | $14.18 | $18.15 |
| January 2021 | $13.32 | $17.05 |
| December 2020 | $13.98 | $17.89 |
| November 2020 | $13.80 | $17.66 |
| October 2020 | $9.91 | $12.68 |
| September 2020 | $10.76 | $13.77 |
| August 2020 | $12.13 | $15.52 |
| July 2020 | $11.20 | $14.34 |
| June 2020 | $10.90 | $13.95 |
| May 2020 | $10.89 | $13.94 |
| April 2020 | $9.07 | $11.61 |
| March 2020 | $8.39 | $10.74 |
| February 2020 | $14.78 | $18.92 |
| January 2020 | $15.85 | $20.28 |
| December 2019 | $16.75 | $21.44 |
| November 2019 | $15.82 | $20.24 |
| October 2019 | $12.82 | $16.41 |
| September 2019 | $12.75 | $16.32 |
| August 2019 | $11.96 | $15.30 |
| July 2019 | $13.87 | $17.75 |
| June 2019 | $12.81 | $16.39 |
| May 2019 | $13.46 | $17.23 |
| April 2019 | $18.31 | $23.43 |
| March 2019 | $16.69 | $21.36 |
| February 2019 | $17.12 | $21.91 |
| January 2019 | $13.06 | $16.71 |
| December 2018 | $11.52 | $14.74 |
| November 2018 | $14.45 | $18.49 |
| October 2018 | $13.53 | $17.31 |
| September 2018 | $13.68 | $17.50 |
| August 2018 | $13.64 | $17.45 |
| July 2018 | $12.07 | $15.45 |
| June 2018 | $12.35 | $15.80 |
| May 2018 | $8.60 | $11 |
| April 2018 | $8.83 | $11.30 |
| March 2018 | $9.92 | $12.70 |
| February 2018 | $10.78 | $13.80 |
| January 2018 | $12.78 | $16.35 |
| December 2017 | $13.09 | $16.75 |
| November 2017 | $11.25 | $14.40 |
| October 2017 | $12.17 | $15.57 |
| September 2017 | $12.27 | $15.70 |
| August 2017 | $11.17 | $14.30 |
| July 2017 | $11.64 | $14.90 |
| June 2017 | $10.70 | $13.70 |
| May 2017 | $9.42 | $12.05 |
| April 2017 | $11.45 | $14.65 |
| March 2017 | $11.33 | $14.50 |
| February 2017 | $10.63 | $13.60 |
| January 2017 | $9.26 | $11.85 |
| December 2016 | $8.48 | $10.85 |
| November 2016 | $7.89 | $10.10 |
| October 2016 | $6.96 | $8.90 |
| September 2016 | $8.10 | $10.36 |
| August 2016 | $8.78 | $11.23 |
| July 2016 | $7.74 | $9.90 |
| June 2016 | $8.48 | $10.85 |
| May 2016 | $9.24 | $11.82 |
| April 2016 | $10.04 | $12.85 |
| March 2016 | $9.16 | $11.72 |
| February 2016 | $9.02 | $11.54 |
| January 2016 | $10.28 | $13.15 |
| December 2015 | $12.74 | $16.30 |
| November 2015 | $13.09 | $16.75 |
| October 2015 | $12.42 | $15.89 |
| September 2015 | $9.97 | $12.76 |
| August 2015 | $9.06 | $11.59 |
| July 2015 | $13.20 | $16.89 |
| June 2015 | $12.25 | $15.68 |
| May 2015 | $12.47 | $15.96 |
| April 2015 | $10.36 | $13.26 |
| March 2015 | $10.80 | $13.82 |
| February 2015 | $8.55 | $10.94 |
| January 2015 | $7.39 | $9.46 |
| December 2014 | $8.75 | $11.20 |
| November 2014 | $8.12 | $10.39 |
| October 2014 | $7.22 | $9.24 |
| September 2014 | $6.16 | $7.88 |
| August 2014 | $7.76 | $9.93 |
| July 2014 | $9.52 | $12.18 |
| June 2014 | $10.26 | $13.13 |
| May 2014 | $8.94 | $11.44 |
| April 2014 | $8.79 | $11.25 |
| March 2014 | $8.10 | $10.37 |
| February 2014 | $9.18 | $11.75 |
| January 2014 | $8.89 | $11.38 |
| December 2013 | $11.63 | $14.88 |
| November 2013 | $9.57 | $12.25 |
| October 2013 | $6.60 | $8.45 |
| September 2013 | $6.13 | $7.85 |
| August 2013 | $5.16 | $6.60 |
| July 2013 | $6.10 | $7.81 |
| June 2013 | $5.63 | $7.20 |
| May 2013 | $4.65 | $5.95 |
| April 2013 | $4.96 | $6.35 |
| March 2013 | $3.66 | $4.69 |
| February 2013 | $3.26 | $4.17 |
| January 2013 | $2.92 | $3.74 |
| December 2012 | $1.72 | $2.20 |
| November 2012 | $1.64 | $2.10 |
| October 2012 | $1.66 | $2.13 |
| September 2012 | $1.78 | $2.28 |
| August 2012 | $1.45 | $1.85 |
| July 2012 | $1.31 | $1.68 |
| June 2012 | $1.15 | $1.47 |
| May 2012 | $1.09 | $1.39 |
| April 2012 | $1.41 | $1.80 |
| March 2012 | $1.48 | $1.89 |
| February 2012 | $1.61 | $2.06 |
| January 2012 | $1.60 | $2.05 |
| December 2011 | $1.27 | $1.62 |
| November 2011 | $1.33 | $1.70 |
| October 2011 | $1.48 | $1.90 |
| September 2011 | $1.22 | $1.56 |
| August 2011 | $1.48 | $1.90 |
| July 2011 | $1.90 | $2.43 |
| June 2011 | $2.06 | $2.64 |
| May 2011 | $2.07 | $2.65 |
| April 2011 | $2.18 | $2.79 |
| March 2011 | $1.62 | $2.07 |
| February 2011 | $1.74 | $2.22 |
| January 2011 | $1.55 | $1.98 |
| December 2010 | $1.46 | $1.87 |
| November 2010 | $1.56 | $1.99 |
| October 2010 | $1.52 | $1.95 |
| September 2010 | $1.57 | $2.01 |
| August 2010 | $1.45 | $1.85 |
| July 2010 | $2.03 | $2.60 |
| June 2010 | $1.88 | $2.41 |
| May 2010 | $2.34 | $2.99 |
| April 2010 | $2.93 | $3.75 |
| March 2010 | $1.80 | $2.30 |
| February 2010 | $1.30 | $1.66 |
| January 2010 | $1.55 | $1.98 |
| December 2009 | $1.17 | $1.50 |
| November 2009 | $0.88 | $1.12 |
| October 2009 | $1.37 | $1.75 |
| September 2009 | $1.81 | $2.32 |
| August 2009 | $0.57 | $0.73 |
| July 2009 | $0.38 | $0.49 |
| June 2009 | $0.38 | $0.49 |
| May 2009 | $0.53 | $0.68 |
| April 2009 | $0.53 | $0.68 |
| March 2009 | $0.25 | $0.32 |
| February 2009 | $0.26 | $0.33 |
| January 2009 | $0.26 | $0.33 |
| December 2008 | $0.31 | $0.40 |
| November 2008 | $0.46 | $0.59 |
| October 2008 | $0.43 | $0.55 |
| September 2008 | $1.34 | $1.72 |
| August 2008 | $1.89 | $2.46 |
| July 2008 | $1.92 | $2.50 |
| June 2008 | $2.21 | $2.87 |
| May 2008 | $3.07 | $4.02 |
| April 2008 | $3.58 | $4.70 |
| March 2008 | $4.34 | $5.69 |
| February 2008 | $4.40 | $5.80 |
| January 2008 | $5.73 | $7.55 |
| December 2007 | $6.08 | $8.02 |
| November 2007 | $6.43 | $8.51 |
| October 2007 | $7.15 | $9.46 |
| September 2007 | $6.42 | $8.49 |
| August 2007 | $6.74 | $8.95 |
| July 2007 | $6.06 | $8.05 |
| June 2007 | $6.98 | $9.27 |
| May 2007 | $7.71 | $10.27 |
| April 2007 | $8.01 | $10.67 |
| March 2007 | $7.82 | $10.42 |
| February 2007 | $6.52 | $8.71 |
| January 2007 | $6.69 | $8.94 |
| December 2006 | $5.49 | $7.33 |
| November 2006 | $4.68 | $6.28 |
| October 2006 | $4.81 | $6.45 |
| September 2006 | $4.78 | $6.41 |
| August 2006 | $4.74 | $6.39 |
| July 2006 | $4.98 | $6.72 |
| June 2006 | $4.30 | $5.79 |
| May 2006 | $4.89 | $6.62 |
| April 2006 | $5.60 | $7.59 |
| March 2006 | $6.20 | $8.40 |
| February 2006 | $6.19 | $8.42 |
| January 2006 | $6.52 | $8.86 |
| December 2005 | $6.32 | $9.82 |
| November 2005 | $5.72 | $8.92 |
| October 2005 | $5.78 | $9 |
| September 2005 | $6.80 | $10.59 |
| August 2005 | $7.88 | $12.30 |
| July 2005 | $8.23 | $12.85 |
| June 2005 | $7.72 | $12.06 |
| May 2005 | $7.50 | $11.75 |
| April 2005 | $8.40 | $13.15 |
| March 2005 | $9.24 | $14.47 |
| February 2005 | $9.26 | $14.54 |
| January 2005 | $9.21 | $14.46 |
| December 2004 | $9.88 | $15.50 |
| November 2004 | $9.46 | $15 |
| October 2004 | $8.38 | $13.28 |
| September 2004 | $7.51 | $11.90 |
| August 2004 | $8.65 | $13.74 |
| July 2004 | $7.50 | $11.92 |
| June 2004 | $8.74 | $13.89 |
| May 2004 | $8.85 | $14.09 |
| April 2004 | $9.31 | $14.82 |
| March 2004 | $9.18 | $14.62 |
| February 2004 | $8.77 | $14 |
| January 2004 | $9.03 | $14.41 |
| December 2003 | $9.48 | $15.12 |
| November 2003 | $8.11 | $12.96 |
| October 2003 | $7.96 | $12.72 |
| September 2003 | $7.31 | $11.68 |
| August 2003 | $8.31 | $13.30 |
| July 2003 | $8.05 | $12.89 |
| June 2003 | $7.75 | $12.40 |
| May 2003 | $7.98 | $12.80 |
| April 2003 | $6.89 | $11.05 |
| March 2003 | $5.62 | $9 |
| February 2003 | $6 | $9.64 |
| January 2003 | $6.26 | $10.05 |
| December 2002 | $6.07 | $9.75 |
| November 2002 | $6.29 | $10.12 |
| October 2002 | $5.50 | $8.85 |
| September 2002 | $6.80 | $10.95 |
| August 2002 | $7.29 | $11.75 |
| July 2002 | $6.57 | $10.59 |
| June 2002 | $7.22 | $11.64 |
| May 2002 | $7.58 | $12.24 |
| April 2002 | $7.56 | $12.21 |
| March 2002 | $7.85 | $12.68 |
| February 2002 | $6.01 | $9.72 |
| January 2002 | $5.76 | $9.31 |
| December 2001 | $5.62 | $9.09 |
| November 2001 | $5.48 | $8.88 |
| October 2001 | $5.41 | $8.77 |
| September 2001 | $7.15 | $11.58 |
| August 2001 | $7.53 | $12.23 |
| July 2001 | $8.25 | $13.39 |
| June 2001 | $8.14 | $13.22 |
| May 2001 | $8.14 | $13.22 |
| April 2001 | $8.67 | $14.08 |
| March 2001 | $8.73 | $14.18 |
| February 2001 | $9.23 | $15.01 |
| January 2001 | $8.77 | $14.27 |
| December 2000 | $7.90 | $12.86 |
| November 2000 | $7.43 | $12.09 |
| October 2000 | $7.46 | $12.14 |
| September 2000 | $5.61 | $9.14 |
| August 2000 | $5.46 | $8.92 |
| July 2000 | $5.23 | $8.53 |
| June 2000 | $5.23 | $8.53 |
| May 2000 | $5.62 | $9.19 |
| April 2000 | $5.75 | $9.41 |
| March 2000 | $6.29 | $10.28 |
| February 2000 | $7.05 | $11.54 |
| January 2000 | $6.81 | $11.16 |
| December 1999 | $7.21 | $11.82 |
| November 1999 | $6.88 | $11.27 |
| October 1999 | $7.74 | $12.69 |
| September 1999 | $7.67 | $12.58 |
| August 1999 | $7.52 | $12.36 |
| July 1999 | $8.09 | $13.29 |
| June 1999 | $7.52 | $12.36 |
| May 1999 | $7.25 | $11.92 |
| April 1999 | $7.25 | $11.92 |
| March 1999 | $7.12 | $11.71 |
| February 1999 | $7.77 | $12.80 |
| January 1999 | $7.37 | $12.14 |
| December 1998 | $7.27 | $11.98 |
| November 1998 | $7.24 | $11.92 |
| October 1998 | $7.36 | $12.14 |
| September 1998 | $606,060.30 | $1,000,000 |
| August 1998 | $606,060.30 | $1,000,000 |
| July 1998 | $606,060.29 | $1,000,000 |
| June 1998 | $606,060.29 | $1,000,000 |
| May 1998 | $606,060.29 | $1,000,000 |
| April 1998 | $606,060.29 | $1,000,000 |
| March 1998 | $606,060.29 | $1,000,000 |
| February 1998 | $606,060.28 | $1,000,000 |
| January 1998 | $606,060.28 | $1,000,000 |
| December 1997 | $606,060.28 | $1,000,000 |
| November 1997 | $606,060.27 | $1,000,000 |
| October 1997 | $606,060.27 | $1,000,000 |
| September 1997 | $606,060.27 | $1,000,000 |
| August 1997 | $606,060.26 | $1,000,000 |
| July 1997 | $606,060.26 | $1,000,000 |
| June 1997 | $606,060.26 | $1,000,000 |
| May 1997 | $606,060.26 | $1,000,000 |
| April 1997 | $606,060.26 | $1,000,000 |
| March 1997 | $606,060.26 | $1,000,000 |
| February 1997 | $606,060.25 | $1,000,000 |
| January 1997 | $606,060.25 | $1,000,000 |
| December 1996 | $606,060.25 | $1,000,000 |
| November 1996 | $606,060.24 | $1,000,000 |
| October 1996 | $606,060.24 | $1,000,000 |
| September 1996 | $606,060.24 | $1,000,000 |
GTN
Price: $3.96
52 week price:
Dividend Yield: 7.79%
5-year range yield:
Forward Dividend Yield: 8.08%
Payout Ratio: 457.14%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: -1.52 USD
Exchange: NYQ
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 254523
Ebitda: 74.8 millionMarket Capitalization: 422.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 6