GCI - Gannett Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201711.2411.2410.9011.0911.09940,200
Dec 11, 201711.1611.3511.0711.1611.161,216,500
Dec 11, 20170.16 Dividend
Dec 08, 201711.4311.4811.2311.3211.16915,900
Dec 07, 201711.6411.6611.2711.3411.181,244,600
Dec 06, 201711.6812.0211.5911.6911.521,914,900
Dec 05, 201711.9012.3811.6111.6811.511,826,900
Dec 04, 201711.5411.9511.5111.8111.642,327,800
Dec 01, 201711.3911.5011.0011.4811.323,519,800
Nov 30, 201711.4311.5811.1711.4611.303,595,700
Nov 29, 201711.4211.6411.3311.4211.262,169,800
Nov 28, 201711.1311.4510.9311.4211.262,403,500
Nov 27, 201711.6511.8311.1311.1310.971,539,900
Nov 24, 201711.6411.6611.5011.6611.50327,200
Nov 22, 201711.5311.8511.5311.6011.44486,100
Nov 21, 201711.3811.5511.3111.5011.34622,600
Nov 20, 201711.4911.5511.3011.3311.17565,500
Nov 17, 201711.2711.6611.2111.4811.32968,700
Nov 16, 201710.7711.4110.7111.2811.121,589,700
Nov 15, 201710.7010.7910.5910.7110.56597,600
Nov 14, 201710.5510.8410.5110.7710.62717,600
Nov 13, 201710.1910.8810.1910.6110.461,763,700
Nov 10, 20179.9510.219.8810.1810.041,034,300
Nov 09, 20179.7510.169.739.999.851,164,400
Nov 08, 20179.619.969.419.809.66888,200
Nov 07, 20179.479.829.449.699.551,216,400
Nov 06, 20179.759.889.439.479.341,188,900
Nov 03, 20178.849.868.849.779.631,961,200
Nov 02, 20178.618.958.428.808.681,057,100
Nov 01, 20178.768.828.608.618.49844,600
Oct 31, 20178.818.818.708.708.58903,800
Oct 30, 20178.778.828.678.758.63422,800
Oct 27, 20178.858.898.578.858.72633,300
Oct 26, 20178.688.968.658.908.77681,200
Oct 25, 20178.748.748.438.638.511,086,500
Oct 24, 20179.429.428.728.728.601,365,200
Oct 23, 20179.639.639.379.419.28826,000
Oct 20, 20179.569.739.559.659.51542,300
Oct 19, 20179.509.579.319.459.32523,500
Oct 18, 20179.499.609.429.579.43629,200
Oct 17, 20179.539.569.379.429.29440,400
Oct 16, 20179.459.569.299.469.33563,100
Oct 13, 20179.539.539.399.409.27693,200
Oct 12, 20179.499.509.359.489.35589,200
Oct 11, 20179.499.579.439.549.41616,400
Oct 10, 20179.489.579.429.489.35636,900
Oct 09, 20179.469.579.269.399.261,061,500
Oct 06, 20179.769.809.359.469.331,290,200
Oct 05, 20179.279.939.259.779.631,947,600
Oct 04, 20179.279.349.149.279.14827,400
Oct 03, 20179.189.339.109.339.20870,300
Oct 02, 20179.009.238.939.209.07832,400
Sep 29, 20178.959.008.879.008.87769,000
Sep 28, 20178.848.998.768.988.851,176,500
Sep 27, 20178.618.868.458.868.731,322,900
Sep 26, 20178.418.628.348.588.461,967,500
Sep 25, 20178.068.498.068.388.261,657,800
Sep 22, 20177.978.087.948.057.941,197,200
Sep 21, 20178.308.317.947.957.841,350,200
Sep 20, 20178.418.488.278.308.18931,100
Sep 19, 20178.478.478.298.358.23607,600
Sep 18, 20178.418.578.348.448.32696,600
Sep 15, 20178.378.448.288.418.291,471,600
Sep 14, 20178.398.488.288.338.21508,100
Sep 13, 20178.418.498.378.398.27848,200
Sep 12, 20178.368.438.288.398.27567,000
Sep 11, 20178.448.598.278.318.19554,200
Sep 08, 20178.548.568.218.378.25784,700
Sep 07, 20178.858.918.498.568.44813,300
Sep 06, 20178.848.988.848.878.74945,100
Sep 05, 20178.749.008.748.808.681,449,900
Sep 01, 20178.548.958.528.748.621,743,300
Aug 31, 20178.728.858.498.498.371,519,400
Aug 30, 20178.418.808.378.698.571,142,300
Aug 30, 20170.16 Dividend
Aug 29, 20178.538.708.508.588.301,454,900
Aug 28, 20178.448.658.448.608.32997,400
Aug 25, 20178.288.488.258.418.14917,500
Aug 24, 20178.128.448.098.288.01860,400
Aug 23, 20178.208.258.068.087.82567,300
Aug 22, 20178.158.358.158.247.97612,000
Aug 21, 20178.208.228.138.157.88764,900
Aug 18, 20178.108.278.108.187.91827,800
Aug 17, 20178.168.388.128.147.88516,200
Aug 16, 20178.268.398.198.237.96548,700
Aug 15, 20178.488.568.248.278.00680,600
Aug 14, 20178.358.608.328.448.17834,700
Aug 11, 20178.368.508.248.278.00949,800
Aug 10, 20178.648.658.368.418.14762,100
Aug 09, 20178.628.758.528.658.37672,900
Aug 08, 20178.968.998.618.688.401,049,900
Aug 07, 20178.919.058.779.008.71759,800
Aug 04, 20178.439.008.348.968.671,359,000
Aug 03, 20178.348.968.158.358.081,139,000
Aug 02, 20179.039.078.448.478.191,417,200
Aug 01, 20179.039.238.969.098.79765,800
Jul 31, 20179.269.308.888.978.681,025,600
Jul 28, 20179.269.339.139.228.92638,100
Jul 27, 20179.099.289.009.268.96754,700
Jul 26, 20179.089.139.009.048.75604,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...