Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gannett Co., Inc. (GCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.7800+0.1100 (+2.36%)
At close: 04:00PM EST
4.7800 0.00 (0.00%)
After hours: 05:05PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20224.65004.79004.52004.78004.78001,121,808
Jan 27, 20224.76004.83004.59004.67004.67001,205,900
Jan 26, 20224.93005.00004.68004.77004.77001,205,100
Jan 25, 20224.83004.93004.74004.88004.88001,196,800
Jan 24, 20224.91004.93004.63004.91004.91002,364,800
Jan 21, 20225.14005.25004.96005.00005.00001,814,900
Jan 20, 20225.50005.60005.20005.21005.21001,662,000
Jan 19, 20225.39005.50005.31005.49005.49001,650,300
Jan 18, 20225.26005.50005.17005.30005.30002,562,500
Jan 14, 20225.05005.30005.04005.30005.3000885,200
Jan 13, 20225.12005.30005.12005.14005.14001,128,200
Jan 12, 20225.14005.18005.06005.06005.06001,066,400
Jan 11, 20225.09005.15005.00005.08005.08001,152,000
Jan 10, 20225.04005.09004.93005.08005.0800811,100
Jan 07, 20225.02005.14004.99005.05005.05001,733,000
Jan 06, 20225.10005.21004.99005.07005.0700828,900
Jan 05, 20225.44005.44004.90005.01005.01001,638,800
Jan 04, 20225.55005.65005.44005.45005.45003,685,400
Jan 03, 20225.41005.56005.41005.54005.54001,146,900
Dec 31, 20215.23005.34005.16005.33005.33001,748,200
Dec 30, 20215.23005.35005.21005.23005.2300783,200
Dec 29, 20215.28005.32005.20005.24005.2400635,800
Dec 28, 20215.44005.59005.29005.30005.30001,013,700
Dec 27, 20215.57005.59005.38005.47005.47001,474,100
Dec 23, 20215.34005.66005.29005.61005.61001,552,500
Dec 22, 20215.16005.28005.10005.26005.26001,061,900
Dec 21, 20214.91005.17004.91005.16005.16001,596,600
Dec 20, 20214.91004.96004.78004.89004.89001,736,900
Dec 17, 20214.75005.00004.67004.98004.98004,803,800
Dec 16, 20214.90004.94004.72004.76004.76001,492,500
Dec 15, 20214.72004.87004.52004.86004.86001,615,200
Dec 14, 20214.91004.99004.71004.72004.72001,286,900
Dec 13, 20215.06005.06004.89004.93004.93001,151,600
Dec 10, 20214.97005.07004.84005.06005.06001,402,900
Dec 09, 20215.10005.15004.96004.96004.9600798,100
Dec 08, 20215.04005.19005.01005.14005.1400815,300
Dec 07, 20215.13005.18004.99005.01005.01001,595,000
Dec 06, 20215.07005.19004.95005.06005.06001,015,400
Dec 03, 20215.06005.09004.87004.97004.97001,099,700
Dec 02, 20214.80005.06004.72005.04005.04001,348,400
Dec 01, 20215.27005.31004.77004.80004.80001,884,000
Nov 30, 20214.96005.12004.89005.11005.11002,560,200
Nov 29, 20215.15005.15004.94005.05005.05001,751,300
Nov 26, 20214.89005.05004.79005.04005.0400976,700
Nov 24, 20215.05005.14004.96005.09005.0900655,100
Nov 23, 20215.17005.22005.04005.09005.0900715,600
Nov 22, 20215.20005.41005.17005.19005.19001,839,600
Nov 19, 20215.24005.28005.09005.15005.15001,153,900
Nov 18, 20215.40005.44005.18005.30005.30001,276,700
Nov 17, 20215.40005.48005.36005.37005.3700943,900
Nov 16, 20215.48005.48005.35005.48005.4800909,600
Nov 15, 20215.45005.55005.37005.50005.50001,307,400
Nov 12, 20215.44005.46005.31005.37005.37001,067,800
Nov 11, 20215.45005.61005.39005.44005.44001,505,700
Nov 10, 20215.57005.64005.43005.44005.4400953,800
Nov 09, 20215.80005.84005.57005.63005.63001,640,800
Nov 08, 20215.82005.92005.77005.85005.85001,131,800
Nov 05, 20216.00006.17005.56005.74005.74002,154,800
Nov 04, 20216.25006.35006.18006.30006.30001,162,700
Nov 03, 20216.05006.21006.01006.21006.21001,062,900
Nov 02, 20216.19006.20005.94006.05006.0500868,700
Nov 01, 20215.86006.25005.78006.20006.20001,206,000
Oct 29, 20215.88005.90005.76005.80005.8000710,600
Oct 28, 20215.80005.89005.74005.87005.8700663,900
Oct 27, 20215.89005.90005.72005.77005.7700964,200
Oct 26, 20216.23006.25005.88005.89005.89001,974,900
Oct 25, 20216.06006.22005.95006.20006.20001,678,400
Oct 22, 20216.19006.24005.96005.98005.9800828,400
Oct 21, 20216.09006.31006.08006.24006.2400900,500
Oct 20, 20215.99006.18005.87006.09006.0900636,900
Oct 19, 20216.14006.18005.97005.98005.98001,285,800
Oct 18, 20216.00006.16005.96006.14006.1400589,500
Oct 15, 20216.37006.37006.05006.06006.06001,171,000
Oct 14, 20216.23006.32006.12006.22006.2200821,500
Oct 13, 20216.21006.21006.07006.11006.1100410,800
Oct 12, 20216.11006.24006.06006.17006.17001,021,900
Oct 11, 20216.20006.33006.10006.12006.1200849,300
Oct 08, 20216.28006.43006.16006.20006.20001,144,400
Oct 07, 20216.27006.44006.23006.31006.31001,180,500
Oct 06, 20216.66006.72006.12006.32006.32001,962,400
Oct 05, 20216.80006.83006.65006.81006.81001,185,800
Oct 04, 20216.92006.97006.69006.74006.74001,787,600
Oct 01, 20216.71006.96006.68006.93006.93001,519,400
Sep 30, 20216.46006.69006.37006.68006.68002,198,000
Sep 29, 20216.61006.61006.27006.49006.4900892,800
Sep 28, 20216.84006.96006.54006.54006.54001,075,800
Sep 27, 20216.80007.03006.75006.85006.85001,544,200
Sep 24, 20216.87006.92006.72006.73006.7300947,000
Sep 23, 20216.80006.95006.74006.83006.8300939,200
Sep 22, 20216.70006.84006.67006.72006.72001,103,900
Sep 21, 20216.63006.85006.43006.60006.60001,126,000
Sep 20, 20216.55006.74006.33006.61006.61001,543,100
Sep 17, 20216.77007.05006.73006.88006.88005,169,700
Sep 16, 20216.52006.61006.48006.50006.5000756,400
Sep 15, 20216.39006.55006.27006.50006.5000852,700
Sep 14, 20216.53006.53006.33006.41006.41001,273,400
Sep 13, 20216.24006.52006.16006.46006.46001,226,300
Sep 10, 20216.40006.41006.13006.18006.1800776,900
Sep 09, 20216.38006.47006.20006.36006.3600870,000
Sep 08, 20216.62006.64006.33006.34006.3400805,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement