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 Media, Inc. Common Stock (NY:GTN)

4.700 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.410	4.760	4.380	4.700	1,850,101	+0.35(+8.05%)
Feb 06, 2026	4.330	4.445	4.270	4.350	1,367,653	+0.03(+0.69%)
Feb 05, 2026	4.390	4.430	4.250	4.320	1,089,351	-0.10(-2.26%)
Feb 04, 2026	4.430	4.500	4.350	4.420	1,021,157	-0.03(-0.67%)
Feb 03, 2026	4.610	4.680	4.385	4.450	1,691,048	-0.09(-1.98%)
Feb 02, 2026	4.520	4.745	4.420	4.540	1,598,558	+0.03(+0.67%)
Jan 30, 2026	4.250	4.510	4.220	4.510	1,566,686	+0.22(+5.13%)
Jan 29, 2026	4.290	4.380	4.170	4.290	1,219,695	+0.08(+1.90%)
Jan 28, 2026	4.330	4.400	4.160	4.210	1,491,295	-0.13(-3.00%)
Jan 27, 2026	4.340	4.420	4.310	4.340	1,414,619	+0.00(+0.00%)
Jan 26, 2026	4.330	4.400	4.235	4.340	1,309,413	+0.00(+0.00%)
Jan 23, 2026	4.500	4.532	4.320	4.340	1,201,945	-0.18(-3.98%)
Jan 22, 2026	4.490	4.640	4.415	4.520	1,361,042	+0.06(+1.35%)
Jan 21, 2026	4.400	4.465	4.355	4.460	951,560	+0.08(+1.83%)
Jan 20, 2026	4.360	4.440	4.325	4.380	807,752	-0.08(-1.79%)
Jan 16, 2026	4.460	4.700	4.390	4.460	1,260,577	-0.03(-0.67%)
Jan 15, 2026	4.300	4.580	4.290	4.490	1,787,875	+0.21(+4.91%)
Jan 14, 2026	4.290	4.335	4.210	4.280	1,305,924	+0.01(+0.23%)
Jan 13, 2026	4.370	4.420	4.215	4.270	1,626,996	-0.07(-1.61%)
Jan 12, 2026	4.400	4.400	4.260	4.340	1,492,730	-0.09(-2.03%)
Jan 09, 2026	4.470	4.520	4.365	4.430	1,190,116	-0.01(-0.23%)
Jan 08, 2026	4.360	4.545	4.320	4.440	1,149,716	+0.04(+0.91%)
Jan 07, 2026	4.790	4.820	4.380	4.400	1,246,013	-0.38(-7.95%)
Jan 06, 2026	4.810	4.865	4.750	4.780	810,469	-0.13(-2.65%)
Jan 05, 2026	4.780	4.910	4.770	4.910	776,664	+0.11(+2.29%)
Jan 02, 2026	4.860	4.935	4.760	4.800	1,477,720	-0.04(-0.83%)
Dec 31, 2025	4.890	4.910	4.770	4.840	853,065	-0.03(-0.62%)
Dec 30, 2025	4.830	4.910	4.825	4.870	881,538	+0.05(+1.04%)
Dec 29, 2025	4.910	4.925	4.820	4.820	834,446	-0.11(-2.23%)
Dec 26, 2025	4.940	4.975	4.870	4.930	788,044	+0.01(+0.20%)
Dec 24, 2025	4.980	5.000	4.865	4.920	432,347	-0.04(-0.81%)
Dec 23, 2025	4.850	4.970	4.775	4.960	1,283,276	+0.08(+1.64%)
Dec 22, 2025	5.100	5.160	4.855	4.880	1,396,926	-0.22(-4.31%)
Dec 19, 2025	4.980	5.155	4.950	5.100	2,941,834	+0.10(+2.00%)
Dec 18, 2025	5.170	5.195	4.890	5.000	1,340,020	-0.06(-1.19%)
Dec 17, 2025	5.190	5.240	5.020	5.060	1,150,098	-0.15(-2.88%)
Dec 16, 2025	5.110	5.220	5.100	5.210	1,719,316	+0.08(+1.56%)
Dec 15, 2025	5.120	5.270	5.060	5.130	1,224,680	-0.12(-2.29%)
Dec 12, 2025	5.496	5.496	5.201	5.250	1,166,422	-0.20(-3.62%)
Dec 11, 2025	5.191	5.462	5.141	5.447	1,281,468	+0.27(+5.13%)
Dec 10, 2025	4.915	5.216	4.861	5.181	2,632,781	+0.30(+6.05%)
Dec 09, 2025	4.689	4.905	4.689	4.886	1,080,139	+0.13(+2.69%)
Dec 08, 2025	4.600	4.787	4.541	4.758	878,669	+0.24(+5.23%)
Dec 05, 2025	4.551	4.585	4.501	4.521	1,024,800	-0.07(-1.50%)
Dec 04, 2025	4.698	4.728	4.585	4.590	796,536	-0.16(-3.32%)
Dec 03, 2025	4.610	4.793	4.588	4.748	700,440	+0.19(+4.10%)
Dec 02, 2025	4.689	4.689	4.546	4.561	734,115	-0.10(-2.11%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gray Media, Inc. Common Stock (NY:GTN)

Historical Prices