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 )

4.915 -0.195 (-3.82%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 14, 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 (%)
Jul 31, 2008 2.293 2.356 2.221 2.257 305,338 -0.09(-3.85%)
Jul 30, 2008 2.428 2.473 2.230 2.347 309,193 +0.01(+0.39%)
Jul 29, 2008 2.338 2.401 2.284 2.338 177,637 +0.00(+0.00%)
Jul 28, 2008 2.519 2.519 2.320 2.338 127,665 -0.20(-7.83%)
Jul 25, 2008 2.582 2.690 2.356 2.537 152,487 -0.01(-0.35%)
Jul 24, 2008 2.645 2.798 2.446 2.546 325,954 -0.10(-3.75%)
Jul 23, 2008 2.519 2.789 2.491 2.645 302,400 +0.13(+5.02%)
Jul 22, 2008 2.194 2.519 2.185 2.519 279,779 +0.31(+13.88%)
Jul 21, 2008 2.094 2.239 2.094 2.212 91,849 +0.12(+5.60%)
Jul 18, 2008 2.076 2.239 2.076 2.094 199,496 +0.02(+0.87%)
Jul 17, 2008 2.031 2.148 2.013 2.076 400,966 +0.07(+3.60%)
Jul 16, 2008 2.148 2.157 1.986 2.004 425,128 -0.05(-2.63%)
Jul 15, 2008 2.139 2.185 2.049 2.058 307,514 -0.15(-6.94%)
Jul 14, 2008 2.275 2.365 2.167 2.212 226,728 -0.04(-1.61%)
Jul 11, 2008 2.275 2.329 2.139 2.248 229,255 -0.07(-3.11%)
Jul 10, 2008 2.464 2.537 2.284 2.320 193,483 -0.15(-6.20%)
Jul 09, 2008 2.600 2.672 2.446 2.473 150,824 -0.14(-5.19%)
Jul 08, 2008 2.482 2.744 2.464 2.609 325,530 +0.13(+5.09%)
Jul 07, 2008 2.618 2.672 2.428 2.482 309,038 -0.16(-6.14%)
Jul 04, 2008 2.365 2.717 2.347 2.645 295,879 +0.00(+0.00%)
Jul 03, 2008 2.365 2.717 2.347 2.645 295,879 +0.23(+9.74%)
Jul 02, 2008 2.501 2.609 2.338 2.410 369,692 -0.10(-3.96%)
Jul 01, 2008 2.528 2.564 2.442 2.510 244,434 -0.08(-3.14%)
Jun 30, 2008 2.771 3.006 2.591 2.591 287,284 -0.08(-3.04%)
Jun 27, 2008 2.519 2.726 2.410 2.672 789,136 +0.15(+6.09%)
Jun 26, 2008 2.735 2.780 2.519 2.519 270,926 -0.28(-10.00%)
Jun 25, 2008 2.798 2.880 2.735 2.798 234,743 +0.00(+0.00%)
Jun 24, 2008 2.925 2.961 2.798 2.798 185,538 -0.14(-4.62%)
Jun 23, 2008 2.961 3.051 2.925 2.934 221,906 -0.05(-1.81%)
Jun 20, 2008 3.078 3.078 2.952 2.988 369,724 -0.10(-3.22%)
Jun 19, 2008 3.087 3.196 3.033 3.087 287,423 +0.01(+0.29%)
Jun 18, 2008 3.322 3.340 3.060 3.078 278,050 -0.19(-5.80%)
Jun 17, 2008 3.268 3.376 3.250 3.268 261,843 +0.00(+0.00%)
Jun 16, 2008 3.313 3.349 3.250 3.268 159,407 -0.07(-2.16%)
Jun 13, 2008 3.367 3.466 3.322 3.340 199,010 +0.02(+0.54%)
Jun 12, 2008 3.304 3.602 3.286 3.322 255,868 +0.05(+1.38%)
Jun 11, 2008 3.512 3.566 3.277 3.277 312,018 -0.24(-6.92%)
Jun 10, 2008 3.358 3.539 3.268 3.521 256,657 +0.23(+7.14%)
Jun 09, 2008 3.430 3.466 3.268 3.286 170,440 -0.14(-4.21%)
Jun 06, 2008 3.331 3.638 3.322 3.430 224,912 +0.05(+1.60%)
Jun 05, 2008 3.268 3.448 3.259 3.376 394,462 +0.12(+3.60%)
Jun 04, 2008 3.430 3.430 3.259 3.259 232,865 -0.15(-4.50%)
Jun 03, 2008 3.457 3.457 3.340 3.412 310,150 -0.01(-0.26%)
Jun 02, 2008 3.629 3.629 3.421 3.421 326,974 -0.21(-5.72%)
May 30, 2008 3.638 3.710 3.521 3.629 310,734 -0.02(-0.49%)
May 29, 2008 3.575 3.692 3.557 3.647 167,145 +0.05(+1.51%)
May 28, 2008 3.737 3.737 3.530 3.593 338,085 -0.12(-3.16%)
May 27, 2008 3.638 3.755 3.584 3.710 173,294 +0.09(+2.49%)
May 26, 2008 3.548 3.674 3.475 3.620 0 +0.00(+0.00%)
May 23, 2008 3.548 3.674 3.475 3.620 219,076 +0.05(+1.26%)
May 22, 2008 3.421 3.611 3.394 3.575 164,650 +0.16(+4.76%)
May 21, 2008 3.629 3.629 3.394 3.412 314,056 -0.21(-5.74%)
May 20, 2008 3.656 3.728 3.557 3.620 227,295 -0.06(-1.72%)
May 19, 2008 3.728 3.755 3.602 3.683 408,040 -0.04(-0.97%)
May 16, 2008 3.737 3.737 3.620 3.719 202,400 +0.03(+0.73%)
May 15, 2008 3.674 3.773 3.593 3.692 148,269 +0.01(+0.25%)
May 14, 2008 3.773 3.791 3.656 3.683 147,566 -0.09(-2.39%)
May 13, 2008 3.882 3.882 3.647 3.773 237,358 -0.11(-2.79%)
May 12, 2008 3.566 3.882 3.539 3.882 373,202 +0.32(+8.86%)
May 09, 2008 3.746 3.837 3.530 3.566 275,891 -0.10(-2.71%)
May 08, 2008 3.791 3.791 3.575 3.665 316,390 -0.14(-3.56%)
May 07, 2008 4.207 4.225 3.791 3.800 330,222 -0.40(-9.46%)
May 06, 2008 4.008 4.252 3.936 4.198 219,221 +0.23(+5.68%)
May 05, 2008 4.017 4.143 3.900 3.972 188,122 -0.11(-2.65%)
May 02, 2008 4.252 4.252 4.080 4.080 215,833 -0.13(-3.00%)
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.