Gray Television, Inc. (GCZB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 500 |
| 25 Jun 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 24 Jun 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 21 Jun 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 20 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 19 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 18 Jun 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 17 Jun 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 14 Jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 14 Jun 2024 | 0.08 Dividend | |||||
| 13 Jun 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8000 | - |
| 12 Jun 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9672 | - |
| 11 Jun 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0164 | - |
| 10 Jun 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0164 | - |
| 07 Jun 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1148 | - |
| 06 Jun 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3115 | - |
| 05 Jun 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4590 | - |
| 04 Jun 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7049 | - |
| 03 Jun 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6557 | - |
| 31 May 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4590 | - |
| 30 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9672 | - |
| 29 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0656 | - |
| 28 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1148 | - |
| 27 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0656 | - |
| 24 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1639 | - |
| 23 May 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4098 | - |
| 22 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3607 | - |
| 21 May 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6066 | - |
| 20 May 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9016 | - |
| 17 May 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.0000 | - |
| 16 May 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.0000 | - |
| 15 May 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.3443 | - |
| 14 May 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2951 | - |
| 13 May 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.2459 | - |
| 10 May 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4918 | - |
| 09 May 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.1475 | - |
| 08 May 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0984 | - |
| 07 May 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.0492 | - |
| 06 May 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9016 | - |
| 03 May 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7049 | - |
| 02 May 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5082 | - |
| 30 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3607 | - |
| 29 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1148 | - |
| 26 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2623 | - |
| 25 Apr 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5082 | - |
| 24 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4098 | - |
| 23 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4098 | - |
| 22 Apr 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4590 | - |
| 19 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3115 | - |
| 18 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2131 | - |
| 17 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1148 | - |
| 16 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2131 | - |
| 15 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1148 | - |
| 12 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2131 | - |
| 11 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1639 | - |
| 10 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3607 | - |
| 09 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2623 | - |
| 08 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4098 | - |
| 05 Apr 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5574 | - |
| 04 Apr 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6557 | - |
| 03 Apr 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4590 | - |
| 02 Apr 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5082 | - |
| 28 Mar 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6557 | - |
| 27 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4590 | - |
| 26 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4590 | - |
| 25 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1639 | - |
| 22 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4098 | - |
| 21 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2623 | - |
| 20 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1639 | - |
| 19 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1148 | - |
| 18 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2131 | - |
| 15 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2623 | - |
| 14 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3115 | - |
| 14 Mar 2024 | 0.08 Dividend | |||||
| 13 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1836 | - |
| 12 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1836 | - |
| 11 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.1836 | - |
| 08 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0867 | - |
| 07 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0383 | - |
| 06 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9898 | - |
| 05 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9898 | - |
| 04 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0867 | - |
| 01 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2321 | - |
| 29 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0383 | - |
| 28 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0867 | - |
| 27 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2805 | - |
| 26 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.4743 | - |
| 23 Feb 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.1214 | - |
| 22 Feb 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.0730 | - |
| 21 Feb 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.2183 | - |
| 20 Feb 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.4605 | - |
| 19 Feb 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.4605 | - |
| 16 Feb 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7512 | - |
| 15 Feb 2024 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.3152 | - |
| 14 Feb 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.1698 | - |
| 13 Feb 2024 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.6543 | - |
| 12 Feb 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.1698 | - |
| 09 Feb 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.9276 | - |
| 08 Feb 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.6854 | - |
| 07 Feb 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 7.8965 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.