GCI - Gannett Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201910.3110.5210.2810.5010.501,815,300
Oct 10, 201910.4310.5010.2210.2410.24812,500
Oct 09, 201910.5010.5610.4210.4310.43769,400
Oct 08, 201910.5810.6310.4510.4610.46901,900
Oct 07, 201910.6410.7310.5810.6410.641,062,700
Oct 04, 201910.7310.7610.6010.7010.701,278,100
Oct 03, 201910.8010.8110.6410.7310.732,023,200
Oct 02, 201910.6010.8410.5710.8010.80916,000
Oct 01, 201910.7310.8810.6510.6610.661,141,000
Sep 30, 201910.7910.9510.7410.7410.741,677,300
Sep 27, 201910.7510.8910.7310.7710.771,284,500
Sep 26, 201910.9110.9410.6010.7310.732,136,700
Sep 25, 201911.0011.0610.9210.9710.971,033,100
Sep 24, 201911.1911.1910.9611.0011.001,841,200
Sep 23, 201910.9111.1810.8711.1511.152,356,800
Sep 20, 201910.7911.0110.7610.9310.932,522,300
Sep 19, 201910.6010.9010.5510.8410.842,691,500
Sep 18, 201910.6510.6510.4410.5610.561,203,800
Sep 17, 201910.6510.6610.4910.6410.64819,100
Sep 16, 201910.7610.8210.6310.7010.70659,000
Sep 13, 201910.6710.8510.6710.7510.75973,500
Sep 13, 20190.16 Dividend
Sep 12, 201910.8510.9510.8010.8210.662,096,000
Sep 11, 201910.8910.9410.7410.8710.711,413,000
Sep 10, 201910.8310.9310.8110.8610.701,566,900
Sep 09, 201910.7710.8410.7110.8310.671,349,700
Sep 06, 201910.7410.7810.6510.7510.591,219,400
Sep 05, 201910.7510.8210.6910.7510.591,287,300
Sep 04, 201910.5510.7510.5310.7210.562,111,600
Sep 03, 201910.5010.5410.4010.4910.331,002,200
Aug 30, 201910.4910.6210.4410.5210.361,652,700
Aug 29, 201910.5710.5710.4210.4410.292,420,900
Aug 28, 201910.3810.5510.3310.5010.34781,400
Aug 27, 201910.4810.4910.3410.3810.23805,100
Aug 26, 201910.4010.4710.3010.4610.31930,200
Aug 23, 201910.3510.4010.2610.3310.181,772,400
Aug 22, 201910.2510.4310.2510.4110.261,152,300
Aug 21, 201910.2910.3410.2110.2510.102,437,800
Aug 20, 201910.1310.2710.0210.2610.112,335,800
Aug 19, 20199.9510.169.8810.139.981,932,400
Aug 16, 20199.8510.009.819.859.702,512,000
Aug 15, 20199.769.869.709.839.682,663,200
Aug 14, 20199.749.899.729.799.654,191,100
Aug 13, 20199.7910.049.799.849.692,501,200
Aug 12, 20199.789.919.589.819.663,087,400
Aug 09, 201910.3310.409.699.759.614,655,000
Aug 08, 20199.5910.399.5910.3410.1911,743,300
Aug 07, 201910.1310.169.589.599.4510,050,100
Aug 06, 201911.0611.1110.1910.2010.0512,958,100
Aug 05, 201910.6011.3010.4911.0410.887,379,000
Aug 02, 201910.0910.7710.0610.7510.591,271,600
Aug 01, 201910.2610.4710.0410.1710.02914,900
Jul 31, 201910.0710.3210.0710.2510.101,103,800
Jul 30, 20199.7310.109.6510.089.931,087,400
Jul 29, 20199.769.949.659.839.68523,000
Jul 26, 20199.669.909.609.779.63984,700
Jul 25, 20199.729.779.559.629.48907,800
Jul 24, 20199.609.789.609.759.61497,200
Jul 23, 20199.539.759.509.639.491,116,100
Jul 22, 20199.559.679.349.519.372,255,600
Jul 19, 20198.7010.208.709.469.328,054,500
Jul 18, 20198.038.077.857.907.78742,100
Jul 17, 20197.988.097.918.087.96577,000
Jul 16, 20198.168.228.008.017.89740,100
Jul 15, 20198.138.268.028.198.07520,000
Jul 12, 20198.168.248.118.148.02443,800
Jul 11, 20198.298.408.118.158.03391,900
Jul 10, 20198.258.408.258.288.16286,600
Jul 09, 20198.378.438.188.238.111,307,800
Jul 08, 20198.488.518.378.428.30464,000
Jul 05, 20198.278.498.278.488.35417,000
Jul 03, 20198.128.348.088.338.21198,800
Jul 02, 20198.138.158.018.087.96367,800
Jul 01, 20198.208.358.128.148.02425,500
Jun 28, 20198.028.178.008.168.041,290,100
Jun 27, 20197.988.087.898.017.89766,900
Jun 26, 20198.118.127.937.987.86938,800
Jun 25, 20198.188.188.068.077.95690,000
Jun 24, 20198.298.298.068.178.05667,600
Jun 21, 20198.308.348.108.278.151,416,000
Jun 20, 20198.328.408.198.368.24753,500
Jun 19, 20198.308.378.218.278.15865,200
Jun 18, 20198.368.418.288.298.17627,700
Jun 17, 20198.358.398.238.308.18952,900
Jun 14, 20198.328.408.208.358.23694,800
Jun 13, 20198.328.378.208.378.25830,600
Jun 12, 20198.308.398.238.338.211,105,500
Jun 11, 20198.368.388.218.358.231,578,500
Jun 10, 20198.308.318.138.308.181,585,400
Jun 07, 20198.018.297.978.258.131,704,500
Jun 07, 20190.16 Dividend
Jun 06, 20198.008.147.938.117.831,884,700
Jun 05, 20197.938.027.798.017.741,856,000
Jun 04, 20197.707.957.647.917.642,196,600
Jun 03, 20197.857.947.487.647.381,161,600
May 31, 20197.667.917.417.867.593,454,500
May 30, 20197.638.347.557.757.482,668,700
May 29, 20197.687.757.527.637.37980,600
May 28, 20197.797.867.637.747.481,414,300
May 24, 20197.847.867.747.797.52487,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...