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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 6.216 6.382 6.187 6.372 1,088,701 +0.16(+2.52%)
Oct 30, 2023 6.040 6.275 6.021 6.216 843,519 +0.28(+4.78%)
Oct 27, 2023 6.109 6.153 5.903 5.933 825,995 -0.13(-2.10%)
Oct 26, 2023 5.962 6.089 5.835 6.060 949,941 +0.08(+1.31%)
Oct 25, 2023 6.128 6.155 5.967 5.981 892,442 -0.20(-3.16%)
Oct 24, 2023 6.216 6.372 6.099 6.177 1,110,978 +0.01(+0.16%)
Oct 23, 2023 6.206 6.392 6.069 6.167 1,033,784 -0.10(-1.56%)
Oct 20, 2023 6.392 6.480 6.201 6.265 955,252 -0.16(-2.44%)
Oct 19, 2023 6.441 6.583 6.392 6.421 1,099,880 +0.00(+0.00%)
Oct 18, 2023 6.460 6.539 6.375 6.421 683,596 -0.19(-2.81%)
Oct 17, 2023 6.421 6.713 6.411 6.607 1,012,514 +0.19(+2.89%)
Oct 16, 2023 6.030 6.509 5.996 6.421 1,999,913 +0.48(+8.06%)
Oct 13, 2023 5.864 5.981 5.864 5.942 1,026,803 +0.04(+0.66%)
Oct 12, 2023 6.157 6.245 5.840 5.903 1,169,864 -0.25(-4.13%)
Oct 11, 2023 6.157 6.294 6.074 6.157 1,490,357 +0.03(+0.48%)
Oct 10, 2023 6.148 6.216 6.069 6.128 2,997,757 +0.08(+1.29%)
Oct 09, 2023 6.030 6.260 5.986 6.050 2,162,836 -0.10(-1.59%)
Oct 06, 2023 5.981 6.177 5.894 6.148 973,265 +0.10(+1.62%)
Oct 05, 2023 6.148 6.177 5.991 6.050 1,545,686 -0.07(-1.12%)
Oct 04, 2023 6.206 6.294 6.041 6.118 1,019,933 -0.09(-1.42%)
Oct 03, 2023 6.519 6.519 6.167 6.206 1,653,108 -0.37(-5.65%)
Oct 02, 2023 6.773 6.793 6.485 6.578 1,050,196 -0.19(-2.75%)
Sep 29, 2023 6.900 6.988 6.685 6.763 1,269,810 -0.08(-1.14%)
Sep 28, 2023 6.627 6.934 6.627 6.842 805,395 +0.26(+4.01%)
Sep 27, 2023 6.617 6.832 6.524 6.578 1,699,734 -0.02(-0.30%)
Sep 26, 2023 6.695 6.842 6.548 6.597 1,063,744 -0.15(-2.17%)
Sep 25, 2023 6.900 6.842 6.715 6.744 1,078,245 -0.20(-2.82%)
Sep 22, 2023 7.213 7.369 6.910 6.939 1,425,930 -0.16(-2.20%)
Sep 21, 2023 6.959 7.213 6.910 7.096 924,233 +0.11(+1.54%)
Sep 20, 2023 7.340 7.340 6.974 6.988 1,021,574 -0.22(-2.99%)
Sep 19, 2023 7.242 7.379 7.164 7.203 1,359,924 -0.01(-0.14%)
Sep 18, 2023 7.408 7.506 7.115 7.213 1,467,835 -0.20(-2.64%)
Sep 15, 2023 7.770 7.878 7.379 7.408 1,994,645 -0.38(-4.89%)
Sep 14, 2023 7.321 7.848 7.281 7.790 1,208,931 +0.60(+8.29%)
Sep 13, 2023 7.445 7.493 7.155 7.193 921,201 -0.23(-3.13%)
Sep 12, 2023 7.222 7.454 7.039 7.425 1,770,505 +0.30(+4.21%)
Sep 11, 2023 6.826 7.314 6.826 7.126 1,928,515 +0.31(+4.54%)
Sep 08, 2023 6.729 6.845 6.642 6.816 918,800 +0.19(+2.92%)
Sep 07, 2023 6.865 6.908 6.497 6.623 1,578,802 -0.25(-3.66%)
Sep 06, 2023 6.990 7.114 6.812 6.874 843,739 -0.15(-2.07%)
Sep 05, 2023 7.387 7.454 7.019 7.019 1,063,139 -0.53(-7.04%)
Sep 01, 2023 7.793 7.832 6.836 7.551 2,038,968 -0.24(-3.10%)
Aug 31, 2023 7.938 8.049 7.745 7.793 612,105 -0.15(-1.83%)
Aug 30, 2023 7.977 8.020 7.870 7.938 444,245 -0.07(-0.85%)
Aug 29, 2023 7.832 8.078 7.774 8.006 617,452 +0.22(+2.86%)
Aug 28, 2023 7.677 7.923 7.677 7.783 525,991 +0.16(+2.16%)
Aug 25, 2023 7.880 7.957 7.609 7.619 648,275 -0.22(-2.84%)
Aug 24, 2023 7.629 7.870 7.619 7.841 638,068 +0.15(+2.01%)
Aug 23, 2023 7.716 7.812 7.629 7.687 707,856 -0.01(-0.13%)
Aug 22, 2023 7.928 8.015 7.687 7.696 487,019 -0.19(-2.45%)
Aug 21, 2023 7.803 7.923 7.749 7.890 712,485 +0.06(+0.74%)
Aug 18, 2023 8.006 8.209 7.793 7.832 707,497 -0.27(-3.34%)
Aug 17, 2023 7.890 8.151 7.841 8.102 759,921 +0.24(+3.08%)
Aug 16, 2023 8.315 8.392 7.861 7.861 592,529 -0.47(-5.68%)
Aug 15, 2023 8.354 8.441 8.199 8.334 535,318 -0.16(-1.93%)
Aug 14, 2023 8.586 8.634 8.189 8.499 763,371 -0.15(-1.68%)
Aug 11, 2023 8.537 8.692 8.537 8.644 572,097 +0.02(+0.22%)
Aug 10, 2023 8.595 8.900 8.489 8.624 904,282 +0.04(+0.45%)
Aug 09, 2023 9.059 9.070 8.586 8.586 1,701,570 -0.63(-6.82%)
Aug 08, 2023 9.243 9.301 8.934 9.214 1,286,818 -0.30(-3.15%)
Aug 07, 2023 10.17 10.17 9.321 9.514 1,506,135 -0.64(-6.29%)
Aug 04, 2023 8.847 10.34 8.644 10.15 2,124,548 +1.71(+20.27%)
Aug 03, 2023 8.605 8.644 8.373 8.441 814,681 -0.24(-2.78%)
Aug 02, 2023 8.866 8.866 8.479 8.682 945,193 -0.21(-2.39%)
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.