Grand City Properties S.A... (GYC.DE)
9.73
-0.01 (-0.10%)
At close: Mar 07, 2025, 5:29 PM
GYC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 9.85 | 9.89 | 9.68 | 9.73 | -0.01 | -0.10% | 294,435 |
| Mar 6, 2025 | 10.07 | 10.25 | 9.74 | 9.74 | -0.52 | -5.07% | 462,897 |
| Mar 5, 2025 | 10.74 | 10.98 | 10.25 | 10.26 | -0.55 | -5.09% | 203,762 |
| Mar 4, 2025 | 10.80 | 10.91 | 10.75 | 10.81 | -0.08 | -0.73% | 96,031 |
| Mar 3, 2025 | 10.92 | 10.95 | 10.72 | 10.89 | -0.05 | -0.46% | 111,721 |
| Feb 28, 2025 | 11.01 | 11.07 | 10.91 | 10.94 | -0.20 | -1.80% | 175,229 |
| Feb 27, 2025 | 10.88 | 11.14 | 10.83 | 11.14 | 0.19 | 1.74% | 82,051 |
| Feb 26, 2025 | 10.88 | 11.04 | 10.86 | 10.95 | 0.10 | 0.92% | 104,962 |
| Feb 25, 2025 | 10.85 | 11.01 | 10.82 | 10.85 | -0.07 | -0.64% | 96,855 |
| Feb 24, 2025 | 10.67 | 10.98 | 10.67 | 10.92 | 0.32 | 3.02% | 86,772 |
| Feb 21, 2025 | 10.71 | 10.71 | 10.56 | 10.60 | 0.00 | 0.00% | 64,781 |
| Feb 20, 2025 | 10.71 | 10.72 | 10.58 | 10.60 | -0.02 | -0.19% | 73,075 |
| Feb 19, 2025 | 10.65 | 10.76 | 10.55 | 10.62 | -0.13 | -1.21% | 117,669 |
| Feb 18, 2025 | 10.65 | 10.85 | 10.59 | 10.75 | 0.13 | 1.22% | 73,887 |
| Feb 17, 2025 | 10.76 | 10.76 | 10.62 | 10.62 | -0.17 | -1.58% | 92,941 |
| Feb 14, 2025 | 10.69 | 10.93 | 10.64 | 10.79 | 0.10 | 0.94% | 91,430 |
| Feb 13, 2025 | 10.73 | 10.77 | 10.62 | 10.69 | 0.07 | 0.66% | 88,985 |
| Feb 12, 2025 | 10.81 | 11.03 | 10.60 | 10.62 | -0.19 | -1.76% | 114,658 |
| Feb 11, 2025 | 11.00 | 11.00 | 10.80 | 10.81 | -0.21 | -1.91% | 141,079 |
| Feb 10, 2025 | 10.95 | 11.17 | 10.95 | 11.02 | 0.02 | 0.18% | 85,770 |
| Feb 7, 2025 | 11.25 | 11.34 | 10.94 | 11.00 | -0.25 | -2.22% | 89,725 |
| Feb 6, 2025 | 11.21 | 11.25 | 11.08 | 11.25 | 0.05 | 0.45% | 104,123 |
| Feb 5, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 0.32 | 2.94% | 112,326 |
| Feb 4, 2025 | 10.73 | 10.90 | 10.48 | 10.88 | -0.03 | -0.27% | 123,623 |
| Feb 3, 2025 | 10.99 | 11.01 | 10.85 | 10.91 | -0.23 | -2.06% | 147,648 |
| Jan 31, 2025 | 11.15 | 11.20 | 10.99 | 11.14 | 0.02 | 0.18% | 97,260 |
| Jan 30, 2025 | 11.00 | 11.25 | 10.90 | 11.12 | 0.32 | 2.96% | 182,943 |
| Jan 29, 2025 | 10.81 | 10.85 | 10.71 | 10.80 | 0.01 | 0.09% | 100,445 |
| Jan 28, 2025 | 10.58 | 10.81 | 10.51 | 10.79 | 0.14 | 1.31% | 131,377 |
| Jan 27, 2025 | 10.21 | 10.74 | 10.08 | 10.65 | 0.35 | 3.40% | 166,404 |
| Jan 24, 2025 | 10.53 | 10.56 | 10.25 | 10.30 | -0.21 | -2.00% | 92,339 |
| Jan 23, 2025 | 10.48 | 10.54 | 10.41 | 10.51 | 0.06 | 0.57% | 159,322 |
| Jan 22, 2025 | 10.70 | 10.70 | 10.43 | 10.45 | -0.24 | -2.25% | 79,425 |
| Jan 21, 2025 | 10.87 | 10.87 | 10.66 | 10.69 | -0.11 | -1.02% | 84,433 |
| Jan 20, 2025 | 10.79 | 10.81 | 10.68 | 10.80 | -0.03 | -0.28% | 72,918 |
| Jan 17, 2025 | 10.70 | 10.89 | 10.64 | 10.83 | 0.14 | 1.31% | 116,714 |
| Jan 16, 2025 | 10.59 | 10.69 | 10.42 | 10.69 | 0.10 | 0.94% | 162,055 |
| Jan 15, 2025 | 10.39 | 10.80 | 10.39 | 10.59 | 0.25 | 2.42% | 212,210 |
| Jan 14, 2025 | 10.39 | 10.56 | 10.27 | 10.34 | -0.26 | -2.45% | 251,409 |
| Jan 13, 2025 | 10.76 | 10.83 | 10.51 | 10.60 | -0.28 | -2.57% | 288,778 |
| Jan 10, 2025 | 11.09 | 11.09 | 10.83 | 10.88 | -0.19 | -1.72% | 160,325 |
| Jan 9, 2025 | 11.14 | 11.20 | 11.05 | 11.07 | 0.04 | 0.36% | 137,206 |
| Jan 8, 2025 | 11.25 | 11.33 | 10.91 | 11.03 | -0.22 | -1.96% | 180,439 |
| Jan 7, 2025 | 11.42 | 11.59 | 11.23 | 11.25 | 0.07 | 0.63% | 162,070 |
| Jan 6, 2025 | 11.50 | 11.55 | 11.10 | 11.18 | -0.36 | -3.12% | 115,478 |
| Jan 3, 2025 | 11.63 | 11.74 | 11.48 | 11.54 | -0.05 | -0.43% | 111,380 |
| Jan 2, 2025 | 11.73 | 11.77 | 11.46 | 11.59 | -0.16 | -1.36% | 129,335 |
| Dec 30, 2024 | 11.40 | 11.75 | 11.36 | 11.75 | 0.27 | 2.35% | 103,073 |
| Dec 27, 2024 | 11.44 | 11.54 | 11.35 | 11.48 | 0.00 | 0.00% | 102,739 |
| Dec 23, 2024 | 11.38 | 11.55 | 11.38 | 11.48 | 0.04 | 0.35% | 127,161 |