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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.463 8.535 8.220 8.337 710,395 +0.11(+1.32%)
Oct 30, 2014 7.913 8.265 7.886 8.229 401,833 +0.26(+3.28%)
Oct 29, 2014 8.003 8.012 7.841 7.967 274,017 -0.03(-0.34%)
Oct 28, 2014 7.786 8.030 7.723 7.994 491,834 +0.27(+3.50%)
Oct 27, 2014 7.732 7.786 7.786 7.723 207,261 -0.06(-0.81%)
Oct 24, 2014 7.823 7.859 7.714 7.786 142,587 -0.05(-0.58%)
Oct 23, 2014 7.732 7.913 7.624 7.832 414,934 +0.22(+2.84%)
Oct 22, 2014 7.940 7.940 7.606 7.615 503,152 -0.28(-3.54%)
Oct 21, 2014 7.759 7.922 7.687 7.895 375,812 +0.17(+2.22%)
Oct 20, 2014 7.732 7.750 7.642 7.723 674,083 -0.01(-0.12%)
Oct 17, 2014 7.795 7.841 7.498 7.732 1,002,047 +0.06(+0.82%)
Oct 16, 2014 7.092 7.750 6.974 7.669 741,954 +0.46(+6.38%)
Oct 15, 2014 6.758 7.218 6.704 7.209 520,119 +0.29(+4.17%)
Oct 14, 2014 6.740 6.938 6.659 6.920 409,295 +0.27(+4.07%)
Oct 13, 2014 6.577 6.830 6.460 6.650 522,694 +0.10(+1.52%)
Oct 10, 2014 6.749 6.902 6.505 6.550 543,492 -0.26(-3.84%)
Oct 09, 2014 7.083 7.119 6.771 6.812 386,795 -0.30(-4.19%)
Oct 08, 2014 6.956 7.155 6.844 7.110 375,356 +0.15(+2.21%)
Oct 07, 2014 7.119 7.254 6.938 6.956 363,989 -0.23(-3.26%)
Oct 06, 2014 7.489 7.498 7.182 7.191 408,134 -0.26(-3.51%)
Oct 03, 2014 7.164 7.669 7.110 7.453 979,197 +0.39(+5.49%)
Oct 02, 2014 6.956 7.078 6.830 7.065 421,206 +0.11(+1.56%)
Oct 01, 2014 7.092 7.128 6.866 6.956 555,882 -0.15(-2.16%)
Sep 30, 2014 7.371 7.399 7.110 7.110 817,251 -0.26(-3.55%)
Sep 29, 2014 7.263 7.547 7.263 7.371 285,853 -0.01(-0.12%)
Sep 26, 2014 7.498 7.561 7.308 7.380 484,910 -0.13(-1.68%)
Sep 25, 2014 7.642 7.714 7.389 7.507 468,412 -0.16(-2.12%)
Sep 24, 2014 7.444 7.723 7.417 7.669 635,469 +0.25(+3.41%)
Sep 23, 2014 7.570 7.579 7.308 7.417 961,642 -0.16(-2.14%)
Sep 22, 2014 7.994 7.994 7.525 7.579 892,158 -0.50(-6.15%)
Sep 19, 2014 8.120 8.174 7.922 8.075 676,473 -0.02(-0.22%)
Sep 18, 2014 8.211 8.220 8.021 8.093 326,369 -0.11(-1.32%)
Sep 17, 2014 8.057 8.229 8.057 8.202 297,419 +0.14(+1.79%)
Sep 16, 2014 8.174 8.229 8.012 8.057 422,884 -0.14(-1.76%)
Sep 15, 2014 8.193 8.283 8.102 8.202 512,562 +0.00(+0.00%)
Sep 12, 2014 8.463 8.463 8.183 8.202 394,915 -0.25(-2.99%)
Sep 11, 2014 8.229 8.526 8.220 8.454 660,535 +0.16(+1.96%)
Sep 10, 2014 8.391 8.553 8.292 8.292 392,481 -0.10(-1.18%)
Sep 09, 2014 8.580 8.644 8.355 8.391 413,232 -0.22(-2.52%)
Sep 08, 2014 8.725 8.788 8.553 8.608 241,796 -0.14(-1.65%)
Sep 05, 2014 8.887 9.014 8.734 8.752 344,950 -0.15(-1.72%)
Sep 04, 2014 9.158 9.158 8.905 8.905 816,132 -0.21(-2.28%)
Sep 03, 2014 9.113 9.230 8.968 9.113 877,475 +0.05(+0.50%)
Sep 02, 2014 8.977 9.099 8.887 9.068 354,771 +0.11(+1.21%)
Aug 29, 2014 8.932 8.959 8.959 8.959 594,952 +0.04(+0.40%)
Aug 28, 2014 9.023 9.032 8.887 8.923 671,882 -0.15(-1.69%)
Aug 27, 2014 9.059 9.185 9.023 9.077 430,020 +0.01(+0.10%)
Aug 26, 2014 9.483 9.519 9.005 9.068 952,250 -0.42(-4.38%)
Aug 25, 2014 9.501 10.09 9.347 9.483 833,252 +0.10(+1.06%)
Aug 22, 2014 9.320 9.528 9.320 9.383 272,655 +0.03(+0.29%)
Aug 21, 2014 9.420 9.573 9.302 9.356 900,168 -0.05(-0.58%)
Aug 20, 2014 9.420 9.501 9.302 9.411 551,056 -0.05(-0.48%)
Aug 19, 2014 9.546 9.762 9.402 9.456 874,045 -0.04(-0.38%)
Aug 18, 2014 9.447 9.582 9.356 9.492 629,575 +0.20(+2.14%)
Aug 15, 2014 9.519 9.564 9.275 9.293 1,253,422 -0.13(-1.34%)
Aug 14, 2014 9.762 9.795 9.212 9.420 1,832,892 -0.34(-3.51%)
Aug 13, 2014 10.21 10.21 9.753 9.762 858,813 -0.39(-3.82%)
Aug 12, 2014 10.61 10.77 10.02 10.15 651,323 -0.54(-5.06%)
Aug 11, 2014 11.01 11.07 10.63 10.69 361,751 -0.21(-1.90%)
Aug 08, 2014 10.60 10.97 10.27 10.90 733,474 +0.30(+2.81%)
Aug 07, 2014 10.49 11.03 10.13 10.60 1,265,444 -0.42(-3.85%)
Aug 06, 2014 10.65 11.18 10.61 11.03 358,211 +0.24(+2.26%)
Aug 05, 2014 11.19 11.25 10.68 10.78 476,134 -0.47(-4.17%)
Aug 04, 2014 11.16 11.31 10.95 11.25 295,021 +0.14(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.