U.S. Markets open in 7 hrs 33 mins

Gannett Co., Inc. (GCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.365+0.315 (+3.913%)
At close: 3:59PM EDT
People also watch
NYTIPGMNITMKMTB
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20178.068.498.068.388.381,623,700
Sep 22, 20177.978.087.948.058.051,197,200
Sep 21, 20178.308.317.947.957.951,350,200
Sep 20, 20178.418.488.278.308.30931,100
Sep 19, 20178.478.478.298.358.35607,600
Sep 18, 20178.418.578.348.448.44696,600
Sep 15, 20178.378.448.288.418.411,471,600
Sep 14, 20178.398.488.288.338.33508,100
Sep 13, 20178.418.498.378.398.39848,200
Sep 12, 20178.368.438.288.398.39567,000
Sep 11, 20178.448.598.278.318.31554,200
Sep 08, 20178.548.568.218.378.37784,700
Sep 07, 20178.858.918.498.568.56813,300
Sep 06, 20178.848.988.848.878.87945,100
Sep 05, 20178.749.008.748.808.801,449,900
Sep 01, 20178.548.958.528.748.741,743,300
Aug 31, 20178.728.858.498.498.491,519,400
Aug 30, 20178.418.808.378.698.691,142,300
Aug 30, 20170.16 Dividend
Aug 29, 20178.538.708.508.588.421,454,900
Aug 28, 20178.448.658.448.608.44997,400
Aug 25, 20178.288.488.258.418.25917,500
Aug 24, 20178.128.448.098.288.13860,400
Aug 23, 20178.208.258.068.087.93567,300
Aug 22, 20178.158.358.158.248.09612,000
Aug 21, 20178.208.228.138.158.00764,900
Aug 18, 20178.108.278.108.188.03827,800
Aug 17, 20178.168.388.128.147.99516,200
Aug 16, 20178.268.398.198.238.08548,700
Aug 15, 20178.488.568.248.278.12680,600
Aug 14, 20178.358.608.328.448.28834,700
Aug 11, 20178.368.508.248.278.12949,800
Aug 10, 20178.648.658.368.418.25762,100
Aug 09, 20178.628.758.528.658.49672,900
Aug 08, 20178.968.998.618.688.521,049,900
Aug 07, 20178.919.058.779.008.83759,800
Aug 04, 20178.439.008.348.968.791,359,000
Aug 03, 20178.348.968.158.358.191,139,000
Aug 02, 20179.039.078.448.478.311,417,200
Aug 01, 20179.039.238.969.098.92765,800
Jul 31, 20179.269.308.888.978.801,025,600
Jul 28, 20179.269.339.139.229.05638,100
Jul 27, 20179.099.289.009.269.09754,700
Jul 26, 20179.089.139.009.048.87604,900
Jul 25, 20178.809.198.799.108.931,271,600
Jul 24, 20178.828.838.698.778.61509,700
Jul 21, 20179.019.018.778.828.661,885,800
Jul 20, 20178.838.998.828.928.75562,400
Jul 19, 20178.818.928.818.858.68714,600
Jul 18, 20178.828.858.628.768.60444,600
Jul 17, 20178.798.938.708.878.70815,600
Jul 14, 20178.598.838.598.798.63459,000
Jul 13, 20178.568.668.448.648.48437,700
Jul 12, 20178.508.658.498.578.41647,900
Jul 11, 20178.518.608.378.518.35586,100
Jul 10, 20178.528.578.408.518.35619,600
Jul 07, 20178.458.598.358.548.38593,100
Jul 06, 20178.618.648.418.458.29665,600
Jul 05, 20178.878.928.608.648.48598,200
Jul 03, 20178.748.988.748.918.741,166,700
Jun 30, 20178.838.878.518.728.56933,200
Jun 29, 20178.959.068.808.848.68811,200
Jun 28, 20178.939.108.858.938.761,061,500
Jun 27, 20178.748.948.738.858.68936,700
Jun 26, 20178.598.808.528.748.58637,800
Jun 23, 20178.408.608.288.578.411,578,000
Jun 22, 20178.378.548.328.378.211,373,300
Jun 21, 20178.518.528.318.358.19981,700
Jun 20, 20178.858.888.518.518.35690,700
Jun 19, 20178.908.968.728.898.72814,500
Jun 16, 20178.658.838.568.838.671,042,400
Jun 15, 20178.718.998.608.758.59868,600
Jun 14, 20178.708.798.528.788.62566,600
Jun 13, 20178.738.888.548.718.55842,700
Jun 12, 20178.549.248.528.708.541,477,500
Jun 09, 20178.358.658.248.518.351,523,500
Jun 08, 20177.978.347.868.308.151,269,400
Jun 07, 20177.937.987.827.957.80783,100
Jun 06, 20177.777.937.667.917.76942,700
Jun 05, 20177.647.897.617.837.68924,400
Jun 02, 20177.887.957.637.667.52824,100
Jun 01, 20177.697.957.627.887.73802,000
Jun 01, 20170.16 Dividend
May 31, 20177.847.887.467.857.551,862,700
May 30, 20177.777.917.747.847.54712,000
May 26, 20177.467.847.457.827.52955,500
May 25, 20177.657.667.427.457.16685,000
May 24, 20177.727.787.577.597.30542,700
May 23, 20177.697.737.557.727.42730,100
May 22, 20177.437.687.437.687.381,350,100
May 19, 20177.517.527.367.427.13765,400
May 18, 20177.467.577.417.547.25936,200
May 17, 20177.737.737.427.477.18798,400
May 16, 20177.948.037.697.737.43902,800
May 15, 20177.808.047.797.967.651,431,000
May 12, 20178.048.127.757.797.49976,900
May 11, 20178.108.208.008.027.71670,400
May 10, 20178.278.358.118.137.82750,900
May 09, 20178.258.358.208.297.97651,400
May 08, 20178.258.398.228.247.92915,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...