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 (%)
Sep 30, 2010 1.814 1.814 1.732 1.814 1,988 +0.02(+1.01%)
Sep 29, 2010 1.795 1.805 1.768 1.795 98,182 -0.01(-0.50%)
Sep 28, 2010 1.805 1.832 1.732 1.805 712 +0.02(+1.01%)
Sep 27, 2010 1.832 1.832 1.777 1.786 237,056 -0.05(-2.94%)
Sep 24, 2010 1.777 1.841 1.750 1.841 109,426 +0.10(+5.70%)
Sep 23, 2010 1.741 1.805 1.741 1.741 58,695 -0.05(-2.53%)
Sep 22, 2010 1.805 1.850 1.768 1.786 120,052 -0.03(-1.49%)
Sep 21, 2010 1.832 1.850 1.786 1.814 840 -0.02(-0.98%)
Sep 20, 2010 1.750 1.859 1.732 1.832 256,015 +0.09(+5.18%)
Sep 17, 2010 1.741 1.859 1.741 1.741 379,664 -0.15(-8.10%)
Sep 15, 2010 1.886 1.922 1.859 1.895 198 +0.01(+0.48%)
Sep 14, 2010 1.886 1.922 1.841 1.886 152,521 -0.02(-0.95%)
Sep 13, 2010 1.895 1.949 1.895 1.904 207,169 +0.04(+1.93%)
Sep 10, 2010 1.868 1.895 1.859 1.868 72,716 +0.00(+0.00%)
Sep 09, 2010 1.913 2.021 1.850 1.868 137,189 -0.01(-0.48%)
Sep 08, 2010 1.777 2.156 1.777 1.877 321 +0.11(+6.12%)
Sep 07, 2010 1.841 1.868 1.768 1.768 1,691 -0.08(-4.39%)
Sep 03, 2010 1.823 1.895 1.795 1.850 148,603 +0.05(+3.02%)
Sep 02, 2010 1.786 1.823 1.741 1.795 1,226 +0.00(+0.00%)
Sep 01, 2010 1.705 1.795 1.696 1.795 375,880 +0.05(+3.11%)
Aug 31, 2010 1.741 1.832 1.651 1.741 638 -0.05(-2.53%)
Aug 30, 2010 1.832 1.895 1.759 1.786 227,634 -0.06(-3.41%)
Aug 27, 2010 1.850 1.877 1.814 1.850 189,403 +0.06(+3.54%)
Aug 26, 2010 1.805 1.957 1.777 1.786 1,311 -0.01(-0.50%)
Aug 25, 2010 1.777 1.814 1.714 1.795 1,295 +0.01(+0.50%)
Aug 24, 2010 1.895 1.949 1.786 1.786 5,847 -0.11(-5.71%)
Aug 23, 2010 1.967 2.102 1.895 1.895 185,388 -0.06(-3.23%)
Aug 20, 2010 1.823 2.265 1.741 1.958 534,173 +0.13(+6.90%)
Aug 19, 2010 2.003 2.012 1.832 1.832 4,527 -0.18(-8.97%)
Aug 18, 2010 2.021 2.057 2.003 2.012 18,417 -0.01(-0.45%)
Aug 17, 2010 2.057 2.084 2.003 2.021 3,323 +0.01(+0.45%)
Aug 16, 2010 2.120 2.183 2.003 2.012 170,654 -0.08(-3.88%)
Aug 13, 2010 2.093 2.373 2.084 2.093 156,705 -0.06(-2.93%)
Aug 12, 2010 1.967 2.256 1.967 2.156 215,390 -0.14(-6.27%)
Aug 11, 2010 2.445 2.490 2.238 2.301 5,133 -0.21(-8.27%)
Aug 10, 2010 2.580 2.580 2.436 2.508 2,340 -0.11(-4.14%)
Aug 09, 2010 2.544 2.653 2.526 2.617 76,116 +0.10(+3.94%)
Aug 06, 2010 2.517 2.635 2.481 2.517 118,303 -0.13(-4.78%)
Aug 05, 2010 2.599 2.698 2.544 2.644 185,275 -0.02(-0.68%)
Aug 04, 2010 2.400 2.662 2.382 2.662 209,801 +0.27(+11.32%)
Aug 03, 2010 2.355 2.481 2.283 2.391 201,738 +0.04(+1.53%)
Aug 02, 2010 2.391 2.454 2.337 2.355 202,056 +0.01(+0.38%)
Jul 30, 2010 2.346 2.454 2.129 2.346 200,018 +0.04(+1.56%)
Jul 29, 2010 2.355 2.418 2.256 2.310 145,584 -0.03(-1.16%)
Jul 28, 2010 2.337 2.481 2.319 2.337 1,903 -0.21(-8.16%)
Jul 27, 2010 2.445 2.553 2.436 2.544 185,510 +0.14(+5.62%)
Jul 26, 2010 2.256 2.472 2.220 2.409 449,993 +0.15(+6.80%)
Jul 23, 2010 2.147 2.274 2.147 2.256 175,112 +0.09(+4.17%)
Jul 22, 2010 2.093 2.202 2.071 2.165 356 +0.11(+5.26%)
Jul 21, 2010 2.156 2.183 2.030 2.057 151,398 -0.09(-4.20%)
Jul 20, 2010 2.075 2.174 2.012 2.147 160,250 +0.05(+2.59%)
Jul 19, 2010 2.165 2.202 2.039 2.093 113,324 -0.05(-2.52%)
Jul 16, 2010 2.147 2.292 2.129 2.147 329,809 -0.16(-7.03%)
Jul 15, 2010 2.355 2.355 2.202 2.310 290,265 -0.05(-2.29%)
Jul 14, 2010 2.382 2.382 2.301 2.364 217 -0.02(-0.76%)
Jul 13, 2010 2.382 2.382 2.211 2.382 6,304 +0.13(+5.60%)
Jul 12, 2010 2.265 2.283 2.192 2.256 160,801 -0.01(-0.40%)
Jul 09, 2010 2.265 2.283 2.156 2.265 141,469 +0.05(+2.45%)
Jul 08, 2010 2.211 2.220 2.156 2.211 2,422 +0.04(+1.66%)
Jul 07, 2010 2.030 2.192 2.012 2.174 336,623 +0.15(+7.59%)
Jul 06, 2010 2.021 2.211 1.976 2.021 2,378 -0.14(-6.28%)
Jul 02, 2010 2.156 2.229 1.913 2.156 401,909 +0.13(+6.22%)
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.