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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gray Television Inc Cl A (NY:GTN-A)

10.65 +0.04 (+0.38%)

Official Closing Price Updated: 4:10 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025				10.61	830	-0.64(-5.69%)
Jul 28, 2025	10.90	11.25	10.90	11.25	1,682	+0.50(+4.65%)
Jul 25, 2025	10.78	10.78	10.75	10.75	5,809	+0.15(+1.42%)
Jul 24, 2025	10.60	10.60	10.60	10.60	387	-0.40(-3.64%)
Jul 23, 2025	11.00	11.02	10.85	11.00	2,988	+0.01(+0.09%)
Jul 22, 2025	11.65	12.80	10.99	10.99	10,760	-0.27(-2.40%)
Jul 21, 2025	11.26	11.26	11.26	11.26	1,186	+0.59(+5.53%)
Jul 18, 2025	9.720	10.74	9.600	10.67	2,865	+0.67(+6.70%)
Jul 17, 2025	11.30	11.90	10.00	10.00	8,707	-0.43(-4.12%)
Jul 16, 2025	10.40	11.70	10.40	10.43	5,999	-0.47(-4.31%)
Jul 15, 2025	10.90	10.90	10.90	10.90	361	-0.47(-4.13%)
Jul 14, 2025	11.37	11.37	11.37	11.37	1,707	+0.18(+1.65%)
Jul 11, 2025	11.48	11.48	11.19	11.19	829	-0.31(-2.74%)
Jul 09, 2025				11.50	236	+0.38(+3.42%)
Jul 08, 2025	11.45	11.79	11.12	11.12	4,482	-0.15(-1.33%)
Jul 07, 2025	11.49	12.50	11.27	11.27	9,557	-0.02(-0.18%)
Jul 03, 2025	10.56	11.36	10.56	11.29	815	+1.18(+11.67%)
Jul 02, 2025	10.11	10.11	10.11	10.11	808	-0.11(-1.08%)
Jul 01, 2025	10.32	10.32	10.22	10.22	1,206	-0.64(-5.89%)
Jun 30, 2025	11.05	11.05	10.65	10.86	3,055	+0.56(+5.44%)
Jun 27, 2025	9.670	11.75	9.400	10.30	24,754	+0.80(+8.42%)
Jun 26, 2025	9.000	9.500	9.000	9.500	3,632	+0.73(+8.32%)
Jun 24, 2025				8.770	236	-0.15(-1.68%)
Jun 23, 2025	9.340	9.340	8.570	8.920	2,723	-0.14(-1.55%)
Jun 20, 2025	8.730	9.060	8.100	9.060	7,022	+0.56(+6.59%)
Jun 18, 2025	8.600	8.600	8.500	8.500	1,923	-0.47(-5.24%)
Jun 17, 2025	9.250	9.500	8.970	8.970	3,240	-0.14(-1.54%)
Jun 16, 2025	9.610	9.610	9.110	9.110	2,607	-0.51(-5.30%)
Jun 13, 2025	9.700	10.30	9.620	9.620	2,871	-0.09(-0.93%)
Jun 12, 2025	8.718	11.90	7.439	9.710	55,551	+0.68(+7.58%)
Jun 11, 2025	9.085	9.918	8.440	9.026	10,984	+0.22(+2.48%)
Jun 10, 2025	7.439	8.926	7.439	8.807	6,509	+1.44(+19.52%)
Jun 09, 2025	7.984	7.984	7.369	7.369	1,568	-0.57(-7.13%)
Jun 06, 2025	7.835	7.935	7.835	7.935	465	-0.06(-0.74%)
Jun 04, 2025				7.994	144	+0.01(+0.12%)
Jun 03, 2025	8.614	8.614	7.984	7.984	2,372	-0.18(-2.19%)
Jun 02, 2025	8.163	8.163	8.163	8.163	300	-0.55(-6.26%)
May 30, 2025	8.520	8.708	8.282	8.708	3,273	+0.41(+4.90%)
May 29, 2025	8.302	8.302	8.302	8.302	638	+0.00(+0.00%)
May 28, 2025	8.024	8.887	8.024	8.302	1,847	+0.13(+1.64%)
May 27, 2025	9.621	9.621	7.538	8.168	13,826	-1.45(-15.10%)
May 23, 2025	8.431	9.621	8.431	9.621	2,558	+1.70(+21.40%)
May 21, 2025				7.925	22	-0.01(-0.13%)
May 20, 2025	7.935	7.935	7.935	7.935	219	+0.06(+0.76%)
May 19, 2025	7.875	7.875	7.875	7.875	216	+0.36(+4.75%)
May 16, 2025	7.518	7.518	7.518	7.518	331	-0.32(-4.05%)
May 15, 2025	7.835	7.835	7.835	7.835	370	-0.36(-4.36%)
May 14, 2025	8.193	8.193	8.193	8.193	251	+0.26(+3.25%)
May 13, 2025	7.724	7.935	7.724	7.935	636	+0.30(+3.90%)
May 12, 2025	7.637	7.637	7.637	7.637	639	+0.10(+1.32%)
May 09, 2025	7.736	7.736	7.538	7.538	612	-0.21(-2.69%)
May 08, 2025	7.578	7.756	7.538	7.746	3,790	+1.05(+15.70%)
May 07, 2025	6.695	6.695	6.695	6.695	120	+0.00(+0.00%)
May 06, 2025	7.587	7.587	6.606	6.695	3,095	-0.67(-9.15%)
May 05, 2025	7.449	7.493	7.369	7.369	5,040	-0.48(-6.07%)
May 02, 2025	8.064	8.678	7.697	7.845	2,414	+0.13(+1.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gray Television Inc Cl A (NY:GTN-A)

Historical Prices