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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2007 8.048 8.138 7.985 8.075 126,017 +0.14(+1.82%)
Aug 30, 2007 7.795 7.940 7.687 7.931 116,263 +0.04(+0.46%)
Aug 29, 2007 7.714 7.895 7.669 7.895 194,955 +0.21(+2.70%)
Aug 28, 2007 7.850 7.895 7.606 7.687 228,648 -0.18(-2.29%)
Aug 27, 2007 7.886 7.976 7.841 7.868 70,489 -0.03(-0.34%)
Aug 24, 2007 7.696 7.931 7.471 7.895 612,242 +0.19(+2.46%)
Aug 23, 2007 8.057 8.057 7.669 7.705 114,268 -0.33(-4.15%)
Aug 22, 2007 7.741 8.075 7.723 8.039 209,807 +0.38(+4.95%)
Aug 21, 2007 7.795 7.859 7.444 7.660 82,127 -0.05(-0.59%)
Aug 20, 2007 8.229 8.229 7.606 7.705 319,199 -0.51(-6.15%)
Aug 17, 2007 8.617 8.797 7.904 8.211 410,969 +0.34(+4.36%)
Aug 16, 2007 7.444 7.949 7.326 7.868 335,602 +0.28(+3.69%)
Aug 15, 2007 7.579 7.922 7.462 7.588 476,914 -0.01(-0.12%)
Aug 14, 2007 7.606 7.705 7.317 7.597 344,025 -0.01(-0.12%)
Aug 13, 2007 8.066 8.120 7.335 7.606 491,988 -0.30(-3.77%)
Aug 10, 2007 8.120 8.283 7.308 7.904 493,872 -0.23(-2.77%)
Aug 09, 2007 7.786 8.761 7.651 8.129 1,296,082 +0.15(+1.92%)
Aug 08, 2007 6.794 8.021 6.505 7.976 700,354 +1.17(+17.24%)
Aug 07, 2007 6.316 6.875 6.135 6.803 535,213 +0.35(+5.45%)
Aug 06, 2007 6.316 6.722 5.892 6.451 584,423 -0.53(-7.62%)
Aug 03, 2007 7.047 7.299 6.911 6.983 369,185 -0.32(-4.33%)
Aug 02, 2007 7.155 7.317 7.038 7.299 257,354 +0.14(+1.89%)
Aug 01, 2007 7.236 7.426 6.929 7.164 333,607 -0.10(-1.37%)
Jul 31, 2007 7.543 7.832 7.245 7.263 273,868 -0.23(-3.13%)
Jul 30, 2007 7.371 7.543 7.119 7.498 282,291 +0.13(+1.71%)
Jul 27, 2007 7.904 7.913 7.353 7.371 462,284 -0.57(-7.16%)
Jul 26, 2007 8.193 8.301 7.931 7.940 827,108 -0.41(-4.86%)
Jul 25, 2007 8.274 8.373 8.044 8.346 399,331 +0.12(+1.43%)
Jul 24, 2007 8.229 8.373 8.120 8.229 391,240 -0.12(-1.41%)
Jul 23, 2007 8.111 8.409 8.039 8.346 228,316 +0.23(+2.89%)
Jul 20, 2007 8.328 8.400 8.030 8.111 318,977 -0.23(-2.81%)
Jul 19, 2007 8.346 8.391 8.265 8.346 84,233 +0.06(+0.76%)
Jul 18, 2007 8.211 8.328 8.111 8.283 213,132 +0.06(+0.77%)
Jul 17, 2007 8.247 8.337 8.211 8.220 91,326 +0.01(+0.11%)
Jul 16, 2007 8.355 8.409 8.193 8.211 129,785 -0.18(-2.15%)
Jul 13, 2007 8.418 8.418 8.256 8.391 93,099 -0.03(-0.32%)
Jul 12, 2007 8.346 8.427 8.229 8.418 175,781 +0.15(+1.86%)
Jul 11, 2007 8.301 8.319 8.211 8.265 183,428 -0.02(-0.22%)
Jul 10, 2007 8.310 8.391 8.256 8.283 268,659 -0.14(-1.61%)
Jul 09, 2007 8.355 8.436 8.328 8.418 146,853 +0.05(+0.54%)
Jul 06, 2007 8.346 8.445 8.310 8.373 138,541 +0.04(+0.43%)
Jul 05, 2007 8.391 8.400 8.274 8.337 149,957 -0.05(-0.65%)
Jul 03, 2007 8.445 8.481 8.283 8.391 150,178 -0.06(-0.75%)
Jul 02, 2007 8.409 8.472 8.229 8.454 438,344 +0.09(+1.08%)
Jun 29, 2007 8.517 8.617 8.337 8.364 231,641 -0.12(-1.38%)
Jun 28, 2007 8.499 8.535 8.427 8.481 177,887 -0.01(-0.11%)
Jun 27, 2007 8.553 8.617 8.355 8.490 238,180 -0.12(-1.36%)
Jun 26, 2007 8.743 8.743 8.571 8.608 152,838 -0.08(-0.93%)
Jun 25, 2007 8.833 8.869 8.635 8.689 201,494 -0.14(-1.63%)
Jun 22, 2007 8.589 8.833 8.472 8.833 475,141 +0.24(+2.84%)
Jun 21, 2007 8.553 8.626 8.499 8.589 116,596 -0.02(-0.21%)
Jun 20, 2007 8.833 8.869 8.490 8.608 290,382 -0.22(-2.45%)
Jun 19, 2007 8.626 8.887 8.626 8.824 188,970 +0.20(+2.30%)
Jun 18, 2007 8.608 8.644 8.553 8.626 230,311 +0.02(+0.21%)
Jun 15, 2007 8.842 8.842 8.589 8.608 312,216 +0.10(+1.17%)
Jun 14, 2007 8.662 8.761 8.463 8.508 146,853 -0.17(-1.98%)
Jun 13, 2007 8.562 8.707 8.472 8.680 209,142 +0.16(+1.91%)
Jun 12, 2007 8.662 8.662 8.427 8.517 351,340 -0.14(-1.67%)
Jun 11, 2007 8.698 8.878 8.626 8.662 512,935 -0.08(-0.93%)
Jun 08, 2007 8.914 8.959 8.707 8.743 294,261 -0.21(-2.32%)
Jun 07, 2007 9.131 9.149 8.932 8.950 262,785 -0.23(-2.55%)
Jun 06, 2007 9.221 9.266 9.104 9.185 283,621 -0.07(-0.78%)
Jun 05, 2007 9.356 9.356 9.077 9.257 337,486 -0.15(-1.63%)
Jun 04, 2007 9.248 9.537 9.149 9.411 287,187 +0.11(+1.16%)
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.