Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Gray Media, Inc. (GCZB.F)

3.4600
+0.2000
+(6.13%)
As of 8:03:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.46003.46003.46003.46003.4600707
May 5, 20253.26003.26003.26003.26003.2600-
May 2, 20252.96002.96002.96002.96002.9600-
Apr 30, 20253.04003.04003.04003.04003.0400-
Apr 29, 20253.00003.00003.00003.00003.0000-
Apr 28, 20252.96002.96002.96002.96002.9600-
Apr 25, 20253.00003.00003.00003.00003.0000-
Apr 24, 20252.98002.98002.98002.98002.9800-
Apr 23, 20252.88002.88002.88002.88002.8800-
Apr 22, 20252.78002.78002.78002.78002.7800-
Apr 17, 20252.98002.98002.98002.98002.9800-
Apr 16, 20252.94002.94002.94002.94002.9400-
Apr 15, 20252.94002.94002.94002.94002.9400-
Apr 14, 20252.94002.94002.94002.94002.9400-
Apr 11, 20253.00003.00003.00003.00003.0000-
Apr 10, 20253.38003.38003.38003.38003.3800-
Apr 9, 20253.04003.04003.04003.04003.0400-
Apr 8, 20253.22003.22003.22003.22003.2200-
Apr 7, 20253.16003.16003.16003.16003.1600-
Apr 4, 20253.52003.52003.52003.52003.5200-
Apr 3, 20253.86003.86003.86003.86003.8600-
Apr 2, 20254.02004.02004.02004.02004.0200-
Apr 1, 20253.98003.98003.98003.98003.9800-
Mar 31, 20253.96003.96003.96003.96003.9600-
Mar 28, 20254.08004.08004.08004.08004.0800-
Mar 27, 20254.34004.34004.34004.34004.3400-
Mar 26, 20254.46004.46004.46004.46004.4600-
Mar 25, 20254.46004.46004.46004.46004.4600-
Mar 24, 20254.60004.62004.54004.54004.5400707
Mar 21, 20254.80004.80004.80004.80004.8000-
Mar 20, 20254.70004.70004.70004.70004.7000232
Mar 19, 20254.52004.52004.52004.52004.5200-
Mar 18, 20254.28004.28004.28004.28004.2800-
Mar 17, 20253.96003.96003.96003.96003.9600-
Mar 14, 2025 0.070424 Dividend
Mar 14, 20253.80003.80003.80003.80003.8000-
Mar 13, 20253.74003.74003.74003.74003.6600-
Mar 12, 20253.58003.58003.58003.58003.5034-
Mar 11, 20253.52003.52003.52003.52003.4447-
Mar 10, 20253.44003.44003.44003.44003.3664-
Mar 7, 20253.34003.34003.34003.34003.2686-
Mar 6, 20253.22003.22003.22003.22003.1511-
Mar 5, 20253.36003.36003.36003.36003.2881-
Mar 4, 20253.52003.52003.52003.52003.4447-
Mar 3, 20253.60003.66003.60003.66003.5817666
Feb 28, 20253.76003.76003.76003.76003.6796-
Feb 27, 20253.70003.70003.70003.70003.6209-
Feb 26, 20253.86003.86003.86003.86003.7774-
Feb 25, 20253.88003.88003.88003.88003.7970-
Feb 24, 20253.62003.62003.62003.62003.5426-
Feb 21, 20253.80003.84003.80003.84003.757992
Feb 20, 20253.90003.90003.90003.90003.8166-
Feb 19, 20253.76003.76003.76003.76003.6796-
Feb 18, 20253.76003.76003.76003.76003.6796-
Feb 17, 20253.80003.80003.80003.80003.7187-
Feb 14, 20253.66003.66003.66003.66003.5817-
Feb 13, 20253.76003.76003.76003.76003.6796-
Feb 12, 20254.10004.10004.10004.10004.012377
Feb 11, 20253.92003.92003.92003.92003.8361-
Feb 10, 20253.84003.84003.84003.84003.7579-
Feb 7, 20253.92003.92003.92003.92003.8361-
Feb 6, 20254.04004.04004.04004.04003.9536-
Feb 5, 20253.86003.86003.86003.86003.7774-
Feb 4, 20253.58003.58003.58003.58003.5034-
Feb 3, 20253.62003.62003.62003.62003.5426-
Jan 31, 20253.54003.54003.54003.54003.4643-
Jan 30, 20253.36003.36003.36003.36003.2881-
Jan 29, 20253.42003.42003.42003.42003.3468-
Jan 28, 20253.60003.60003.60003.60003.5230-
Jan 27, 20253.54003.54003.54003.54003.4643-
Jan 24, 20253.36003.36003.36003.36003.2881-
Jan 23, 20253.30003.30003.30003.30003.2294-
Jan 22, 20253.14003.14003.14003.14003.0728-
Jan 21, 20253.18003.18003.18003.18003.1120-
Jan 20, 20253.22003.22003.22003.22003.15114,619
Jan 17, 20253.12003.12003.12003.12003.0533-
Jan 16, 20253.30003.30003.30003.30003.2294-
Jan 15, 20253.20003.20003.20003.20003.1316-
Jan 14, 20253.18003.18003.18003.18003.1120-
Jan 13, 20253.30003.30003.30003.30003.2294-
Jan 10, 20253.42003.42003.42003.42003.3468-
Jan 9, 20253.42003.42003.42003.42003.3468-
Jan 8, 20253.52003.52003.50003.50003.42511,000
Jan 7, 20253.56003.56003.56003.56003.4839-
Jan 6, 20253.32003.32003.32003.32003.2490-
Jan 3, 20253.26003.26003.26003.26003.1903-
Jan 2, 20253.02003.02003.02003.02002.9554-
Dec 30, 20242.88002.88002.88002.88002.8184-
Dec 27, 20242.98002.98002.98002.98002.9163-
Dec 23, 20242.86002.86002.86002.86002.7988-
Dec 20, 20242.88002.88002.88002.88002.8184-
Dec 19, 20243.12003.12003.12003.12003.0533-
Dec 18, 20243.12003.12003.12003.12003.0533-
Dec 17, 20243.34003.34003.34003.34003.2686-
Dec 16, 20243.52003.54003.52003.54003.46433,672
Dec 13, 2024 0.070424 Dividend
Dec 13, 20243.64003.64003.64003.64003.5621-
Dec 12, 20243.78003.78003.78003.78003.6209-
Dec 11, 20244.20004.20004.20004.20004.0232-
Dec 10, 20243.88003.88003.88003.88003.7166-
Dec 9, 20243.88003.88003.88003.88003.7166-
Dec 6, 20243.94003.94003.94003.94003.7741-
Dec 5, 20244.12004.12004.12004.12003.9465-
Dec 4, 20244.12004.12004.12004.12003.9465-
Dec 3, 20244.16004.16004.16004.16003.9849-
Dec 2, 20244.06004.06004.06004.06003.8891-
Nov 29, 20244.08004.08004.08004.08003.9082-
Nov 28, 20244.08004.08004.08004.08003.9082643
Nov 27, 20244.06004.06004.06004.06003.8891-
Nov 26, 20244.16004.16004.16004.16003.9849-
Nov 25, 20244.18004.18004.18004.18004.0040-
Nov 22, 20244.16004.16004.16004.16003.9849-
Nov 21, 20243.98003.98003.98003.98003.8124-
Nov 20, 20244.10004.10004.10004.10003.9274-
Nov 19, 20244.18004.20004.18004.20004.0232232
Nov 18, 20244.44004.44004.44004.44004.2531-
Nov 15, 20244.50004.50004.50004.50004.3105-
Nov 14, 20244.12004.12004.12004.12003.9465-
Nov 13, 20244.10004.10004.10004.10003.9274-
Nov 12, 20244.18004.18004.18004.18004.0040-
Nov 11, 20243.96003.96003.96003.96003.7933-
Nov 8, 20245.35005.35005.35005.35005.1248-
Nov 7, 20245.50005.50005.50005.50005.2684-
Nov 6, 20245.40005.40005.40005.40005.1727-
Nov 5, 20245.30005.30005.30005.30005.0769-
Nov 4, 20245.30005.30005.30005.30005.0769-
Nov 1, 20245.25005.25005.25005.25005.0290-
Oct 31, 20245.30005.30005.30005.30005.0769-
Oct 30, 20245.25005.25005.25005.25005.0290-
Oct 29, 20245.20005.20005.20005.20004.9811-
Oct 28, 20245.10005.10005.10005.10004.8853-
Oct 25, 20245.10005.10005.10005.10004.8853-
Oct 24, 20245.00005.00005.00005.00004.7895-
Oct 23, 20245.00005.00005.00005.00004.7895-
Oct 22, 20245.15005.15005.15005.15004.9332-
Oct 21, 20245.35005.35005.35005.35005.1248-
Oct 18, 20245.45005.45005.45005.45005.2205-
Oct 17, 20245.40005.40005.40005.40005.1727-
Oct 16, 20245.25005.25005.25005.25005.0290-
Oct 15, 20245.20005.20005.20005.20004.9811-
Oct 14, 20245.10005.10005.10005.10004.8853-
Oct 11, 20244.88004.88004.88004.88004.6745-
Oct 10, 20244.90004.90004.90004.90004.6937-
Oct 9, 20244.74004.74004.74004.74004.5404-
Oct 8, 20244.84004.84004.84004.84004.6362-
Oct 7, 20244.94004.94004.94004.94004.7320-
Oct 4, 20244.82004.82004.82004.82004.6171-
Oct 3, 20244.82004.82004.82004.82004.6171-
Oct 2, 20244.84004.84004.84004.84004.6362-
Oct 1, 20244.80004.80004.80004.80004.5979-
Sep 30, 20244.74004.74004.74004.74004.5404-
Sep 27, 20244.54004.54004.54004.54004.3489-
Sep 26, 20244.44004.44004.44004.44004.2531-
Sep 25, 20244.54004.54004.54004.54004.3489-
Sep 24, 20244.46004.46004.46004.46004.2722-
Sep 23, 20244.50004.50004.50004.50004.3105-
Sep 20, 20244.64004.64004.64004.64004.4446-
Sep 19, 20244.62004.62004.62004.62004.4255-
Sep 18, 20244.54004.54004.54004.54004.3489-
Sep 17, 20244.38004.38004.38004.38004.1956-
Sep 16, 20244.46004.46004.46004.46004.2722-
Sep 13, 2024 0.070424 Dividend
Sep 13, 20244.06004.06004.06004.06003.8891-
Sep 12, 20244.02004.02004.02004.02003.7741-
Sep 11, 20244.08004.08004.08004.08003.8304-
Sep 10, 20244.22004.22004.22004.22003.9619-
Sep 9, 20244.12004.12004.12004.12003.8680-
Sep 6, 20244.14004.14004.14004.14003.8868-
Sep 5, 20244.38004.38004.38004.38004.1121-
Sep 4, 20244.46004.46004.46004.46004.1872-
Sep 3, 20244.58004.58004.58004.58004.2999-
Sep 2, 20244.58004.58004.58004.58004.2999-
Aug 30, 20244.60004.60004.60004.60004.3186-
Aug 29, 20244.60004.60004.60004.60004.3186-
Aug 28, 20244.64004.64004.64004.64004.3562-
Aug 27, 20244.68004.68004.68004.68004.3938-
Aug 26, 20244.64004.64004.64004.64004.3562-
Aug 23, 20244.36004.36004.36004.36004.0933-
Aug 22, 20244.34004.34004.34004.34004.0745-
Aug 21, 20244.30004.30004.30004.30004.0370-
Aug 20, 20244.44004.44004.44004.44004.1684-
Aug 19, 20244.22004.22004.22004.22003.9619-
Aug 16, 20243.96003.96003.96003.96003.7178-
Aug 15, 20243.86003.86003.86003.86003.6239-
Aug 14, 20243.82003.82003.82003.82003.5864-
Aug 13, 20243.86003.86003.86003.86003.6239-
Aug 12, 20244.00004.00004.00004.00003.7553-
Aug 9, 20244.08004.08004.08004.08003.8304-
Aug 8, 20244.80004.80004.80004.80004.5064-
Aug 7, 20244.82004.82004.82004.82004.5252-
Aug 6, 20244.72004.72004.72004.72004.4313-
Aug 5, 20245.00005.00005.00005.00004.6942-
Aug 2, 20245.55005.55005.55005.55005.2105-
Aug 1, 20245.95005.95005.95005.95005.5861-
Jul 31, 20245.95005.95005.95005.95005.5861-
Jul 30, 20246.00006.00006.00006.00005.6330-
Jul 29, 20245.95005.95005.95005.95005.5861-
Jul 26, 20245.75005.75005.75005.75005.3983-
Jul 25, 20245.60005.60005.60005.60005.2575-
Jul 24, 20245.55005.55005.55005.55005.2105-
Jul 23, 20245.50005.50005.50005.50005.1636-
Jul 22, 20245.20005.20005.20005.20004.8819-
Jul 19, 20245.20005.20005.20005.20004.8819-
Jul 18, 20245.15005.15005.15005.15004.8350-
Jul 17, 20245.05005.05005.05005.05004.7411-
Jul 16, 20244.68004.68004.68004.68004.3938-
Jul 15, 20244.70004.70004.70004.70004.4125-
Jul 12, 20244.68004.68004.68004.68004.3938-
Jul 11, 20244.58004.58004.58004.58004.2999-
Jul 10, 20244.20004.20004.20004.20003.9431-
Jul 9, 20244.24004.24004.24004.24003.9807-
Jul 8, 20244.52004.52004.52004.52004.2435-
Jul 5, 20244.72004.72004.72004.72004.4313-
Jul 4, 20244.74004.74004.74004.74004.4501-
Jul 3, 20244.70004.70004.70004.70004.4125-
Jul 2, 20244.80004.80004.80004.80004.5064-
Jul 1, 20244.82004.82004.82004.82004.5252-
Jun 28, 20244.66004.66004.66004.66004.3750-
Jun 27, 20244.58004.58004.58004.58004.2999-
Jun 26, 20244.54004.54004.54004.54004.2623-
Jun 25, 20244.60004.60004.60004.60004.3186-
Jun 24, 20244.56004.56004.56004.56004.2811-
Jun 21, 20244.58004.58004.58004.58004.2999-
Jun 20, 20244.48004.48004.48004.48004.2060-
Jun 19, 20244.46004.46004.46004.46004.1872-
Jun 18, 20244.56004.56004.56004.56004.2811-
Jun 17, 20244.58004.58004.58004.58004.2999-
Jun 14, 2024 0.070424 Dividend
Jun 14, 20244.74004.74004.74004.74004.4501-
Jun 13, 20244.88004.88004.88004.88004.5064-
Jun 12, 20245.05005.05005.05005.05004.6634-
Jun 11, 20245.10005.10005.10005.10004.7096-
Jun 10, 20245.10005.10005.10005.10004.7096-
Jun 7, 20245.20005.20005.20005.20004.8019-
Jun 6, 20245.40005.40005.40005.40004.9866-
Jun 5, 20245.55005.55005.55005.55005.1251-
Jun 4, 20245.80005.80005.80005.80005.3560-
Jun 3, 20245.75005.75005.75005.75005.3098-
May 31, 20245.55005.55005.55005.55005.1251-
May 30, 20245.05005.05005.05005.05004.6634-
May 29, 20245.15005.15005.15005.15004.7557-
May 28, 20245.20005.20005.20005.20004.8019-
May 27, 20245.15005.15005.15005.15004.7557-
May 24, 20245.25005.25005.25005.25004.8481-
May 23, 20245.50005.50005.50005.50005.0789-
May 22, 20245.45005.45005.45005.45005.0328-
May 21, 20245.70005.70005.70005.70005.2636-
May 20, 20246.00006.00006.00006.00005.5407-
May 17, 20246.10006.10006.10006.10005.6330-
May 16, 20246.10006.10006.10006.10005.6330-
May 15, 20246.45006.45006.45006.45005.9562-
May 14, 20246.40006.40006.40006.40005.9100-
May 13, 20246.35006.35006.35006.35005.8639-
May 10, 20246.60006.60006.60006.60006.0947-
May 9, 20246.25006.25006.25006.25005.7715-
May 8, 20246.20006.20006.20006.20005.7254-
May 7, 20246.15006.15006.15006.15005.6792-
May 6, 20246.00006.00006.00006.00005.5407-