UK markets closed

Gray Television, Inc. (GCZB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.5800-0.1600 (-3.38%)
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20244.58004.58004.58004.58004.5800500
14 Jun 20244.74004.74004.74004.74004.7400-
14 Jun 20240.08 Dividend
13 Jun 20244.88004.88004.88004.88004.8000-
12 Jun 20245.05005.05005.05005.05004.9672-
11 Jun 20245.10005.10005.10005.10005.0164-
10 Jun 20245.10005.10005.10005.10005.0164-
07 Jun 20245.20005.20005.20005.20005.1148-
06 Jun 20245.40005.40005.40005.40005.3115-
05 Jun 20245.55005.55005.55005.55005.4590-
04 Jun 20245.80005.80005.80005.80005.7049-
03 Jun 20245.75005.75005.75005.75005.6557-
31 May 20245.55005.55005.55005.55005.4590-
30 May 20245.05005.05005.05005.05004.9672-
29 May 20245.15005.15005.15005.15005.0656-
28 May 20245.20005.20005.20005.20005.1148-
27 May 20245.15005.15005.15005.15005.0656-
24 May 20245.25005.25005.25005.25005.1639-
23 May 20245.50005.50005.50005.50005.4098-
22 May 20245.45005.45005.45005.45005.3607-
21 May 20245.70005.70005.70005.70005.6066-
20 May 20246.00006.00006.00006.00005.9016-
17 May 20246.10006.10006.10006.10006.0000-
16 May 20246.10006.10006.10006.10006.0000-
15 May 20246.45006.45006.45006.45006.3443-
14 May 20246.40006.40006.40006.40006.2951-
13 May 20246.35006.35006.35006.35006.2459-
10 May 20246.60006.60006.60006.60006.4918-
09 May 20246.25006.25006.25006.25006.1475-
08 May 20246.20006.20006.20006.20006.0984-
07 May 20246.15006.15006.15006.15006.0492-
06 May 20246.00006.00006.00006.00005.9016-
03 May 20245.80005.80005.80005.80005.7049-
02 May 20245.60005.60005.60005.60005.5082-
30 Apr 20245.45005.45005.45005.45005.3607-
29 Apr 20245.20005.20005.20005.20005.1148-
26 Apr 20245.35005.35005.35005.35005.2623-
25 Apr 20245.60005.60005.60005.60005.5082-
24 Apr 20245.50005.50005.50005.50005.4098-
23 Apr 20245.50005.50005.50005.50005.4098-
22 Apr 20245.55005.55005.55005.55005.4590-
19 Apr 20245.40005.40005.40005.40005.3115-
18 Apr 20245.30005.30005.30005.30005.2131-
17 Apr 20245.20005.20005.20005.20005.1148-
16 Apr 20245.30005.30005.30005.30005.2131-
15 Apr 20245.20005.20005.20005.20005.1148-
12 Apr 20245.30005.30005.30005.30005.2131-
11 Apr 20245.25005.25005.25005.25005.1639-
10 Apr 20245.45005.45005.45005.45005.3607-
09 Apr 20245.35005.35005.35005.35005.2623-
08 Apr 20245.50005.50005.50005.50005.4098-
05 Apr 20245.65005.65005.65005.65005.5574-
04 Apr 20245.75005.75005.75005.75005.6557-
03 Apr 20245.55005.55005.55005.55005.4590-
02 Apr 20245.60005.60005.60005.60005.5082-
28 Mar 20245.75005.75005.75005.75005.6557-
27 Mar 20245.55005.55005.55005.55005.4590-
26 Mar 20245.55005.55005.55005.55005.4590-
25 Mar 20245.25005.25005.25005.25005.1639-
22 Mar 20245.50005.50005.50005.50005.4098-
21 Mar 20245.35005.35005.35005.35005.2623-
20 Mar 20245.25005.25005.25005.25005.1639-
19 Mar 20245.20005.20005.20005.20005.1148-
18 Mar 20245.30005.30005.30005.30005.2131-
15 Mar 20245.35005.35005.35005.35005.2623-
14 Mar 20245.40005.40005.40005.40005.3115-
14 Mar 20240.08 Dividend
13 Mar 20245.35005.35005.35005.35005.1836-
12 Mar 20245.35005.35005.35005.35005.1836-
11 Mar 20245.35005.35005.35005.35005.1836-
08 Mar 20245.25005.25005.25005.25005.0867-
07 Mar 20245.20005.20005.20005.20005.0383-
06 Mar 20245.15005.15005.15005.15004.9898-
05 Mar 20245.15005.15005.15005.15004.9898-
04 Mar 20245.25005.25005.25005.25005.0867-
01 Mar 20245.40005.40005.40005.40005.2321-
29 Feb 20245.20005.20005.20005.20005.0383-
28 Feb 20245.25005.25005.25005.25005.0867-
27 Feb 20245.45005.45005.45005.45005.2805-
26 Feb 20245.65005.65005.65005.65005.4743-
23 Feb 20247.35007.35007.35007.35007.1214-
22 Feb 20247.30007.30007.30007.30007.0730-
21 Feb 20247.45007.45007.45007.45007.2183-
20 Feb 20247.70007.70007.70007.70007.4605-
19 Feb 20247.70007.70007.70007.70007.4605-
16 Feb 20248.00008.00008.00008.00007.7512-
15 Feb 20247.55007.55007.55007.55007.3152-
14 Feb 20247.40007.40007.40007.40007.1698-
13 Feb 20247.90007.90007.90007.90007.6543-
12 Feb 20247.40007.40007.40007.40007.1698-
09 Feb 20247.15007.15007.15007.15006.9276-
08 Feb 20246.90006.90006.90006.90006.6854-
07 Feb 20248.15008.15008.15008.15007.8965-
06 Feb 20248.20008.20008.20008.20007.9450-
05 Feb 20248.65008.65008.65008.65008.3810-
02 Feb 20248.85008.85008.85008.85008.5748-
01 Feb 20248.80008.80008.80008.80008.5263-
31 Jan 20248.95008.95008.95008.95008.6716-
30 Jan 20248.95008.95008.95008.95008.6716-
29 Jan 20249.10009.10009.10009.10008.8170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...