Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gray Media, Inc. Common Stock (NY:GTN)

4.650 -0.190 (-3.93%)

Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	4.830	4.830	4.550	4.650	1,281,856	-0.19(-3.93%)
Nov 13, 2025	4.850	4.975	4.815	4.840	1,135,280	-0.07(-1.43%)
Nov 12, 2025	5.040	5.050	4.865	4.910	974,196	-0.16(-3.16%)
Nov 11, 2025	5.100	5.120	4.890	5.070	1,383,614	+0.03(+0.60%)
Nov 10, 2025	4.970	5.160	4.765	5.040	1,521,666	+0.22(+4.56%)
Nov 07, 2025	4.250	4.980	4.250	4.820	2,035,704	+0.22(+4.78%)
Nov 06, 2025	4.530	4.735	4.485	4.600	1,573,825	+0.08(+1.77%)
Nov 05, 2025	4.520	4.565	4.370	4.520	1,378,357	+0.00(+0.00%)
Nov 04, 2025	4.510	4.555	4.425	4.520	965,784	-0.08(-1.74%)
Nov 03, 2025	4.570	4.610	4.490	4.600	1,228,097	+0.03(+0.66%)
Oct 31, 2025	4.470	4.570	4.405	4.570	756,207	+0.06(+1.33%)
Oct 30, 2025	4.400	4.570	4.385	4.510	923,900	+0.11(+2.50%)
Oct 29, 2025	4.490	4.560	4.330	4.400	1,750,711	-0.10(-2.22%)
Oct 28, 2025	4.590	4.600	4.470	4.500	813,234	-0.10(-2.17%)
Oct 27, 2025	4.870	4.920	4.530	4.600	779,150	-0.23(-4.76%)
Oct 24, 2025	4.900	4.920	4.800	4.830	583,891	+0.03(+0.63%)
Oct 23, 2025	4.880	4.920	4.785	4.800	596,183	-0.04(-0.83%)
Oct 22, 2025	4.880	4.930	4.760	4.840	773,334	-0.05(-1.02%)
Oct 21, 2025	4.790	4.890	4.763	4.890	733,067	+0.10(+2.09%)
Oct 20, 2025	4.670	4.815	4.655	4.790	835,526	+0.12(+2.57%)
Oct 17, 2025	4.620	4.748	4.615	4.670	852,931	+0.05(+1.08%)
Oct 16, 2025	4.790	4.806	4.565	4.620	996,324	-0.13(-2.74%)
Oct 15, 2025	4.900	4.970	4.685	4.750	830,050	-0.09(-1.86%)
Oct 14, 2025	4.660	4.850	4.600	4.840	952,885	+0.10(+2.11%)
Oct 13, 2025	4.730	4.850	4.630	4.740	1,108,389	+0.08(+1.72%)
Oct 10, 2025	5.120	5.120	4.640	4.660	1,208,353	-0.47(-9.16%)
Oct 09, 2025	5.270	5.340	5.040	5.130	1,004,843	-0.15(-2.84%)
Oct 08, 2025	5.580	5.595	5.280	5.280	833,103	-0.27(-4.86%)
Oct 07, 2025	5.650	5.678	5.480	5.550	1,117,080	-0.10(-1.77%)
Oct 06, 2025	5.710	5.722	5.514	5.650	1,552,520	-0.01(-0.18%)
Oct 03, 2025	5.720	5.860	5.645	5.660	748,186	-0.04(-0.70%)
Oct 02, 2025	5.590	5.750	5.590	5.700	897,021	+0.08(+1.42%)
Oct 01, 2025	5.710	5.820	5.585	5.620	1,085,328	-0.16(-2.77%)
Sep 30, 2025	5.620	5.940	5.620	5.780	1,146,441	+0.11(+1.94%)
Sep 29, 2025	5.830	5.850	5.595	5.670	1,196,812	-0.13(-2.24%)
Sep 26, 2025	5.770	5.855	5.710	5.800	819,517	+0.04(+0.69%)
Sep 25, 2025	5.720	5.940	5.720	5.760	951,233	-0.03(-0.52%)
Sep 24, 2025	5.810	5.860	5.670	5.790	1,229,675	-0.06(-1.03%)
Sep 23, 2025	5.610	6.000	5.600	5.850	1,720,076	+0.30(+5.41%)
Sep 22, 2025	5.460	5.640	5.457	5.550	1,039,292	+0.03(+0.54%)
Sep 19, 2025	5.520	5.600	5.420	5.520	2,624,886	+0.01(+0.18%)
Sep 18, 2025	5.590	5.625	5.390	5.510	1,001,399	-0.02(-0.36%)
Sep 17, 2025	5.600	5.720	5.515	5.530	1,095,431	-0.07(-1.25%)
Sep 16, 2025	5.590	5.650	5.515	5.600	907,728	+0.02(+0.36%)
Sep 15, 2025	5.820	5.830	5.545	5.580	928,377	-0.20(-3.46%)
Sep 12, 2025	5.721	5.849	5.607	5.780	1,345,983	-0.01(-0.17%)
Sep 11, 2025	5.612	5.800	5.509	5.790	1,237,366	+0.20(+3.53%)
Sep 10, 2025	5.711	5.721	5.489	5.593	1,372,821	-0.18(-3.08%)
Sep 09, 2025	6.125	6.135	5.726	5.770	1,306,886	-0.36(-5.80%)
Sep 08, 2025	6.086	6.155	5.953	6.125	1,031,571	+0.09(+1.47%)
Sep 05, 2025	6.007	6.204	5.958	6.036	788,925	+0.01(+0.16%)
Sep 04, 2025	5.908	6.032	5.834	6.027	1,026,991	+0.13(+2.17%)
Sep 03, 2025	5.741	5.908	5.721	5.898	889,833	+0.14(+2.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gray Media, Inc. Common Stock (NY:GTN)

Historical Prices