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

Gannett Co., Inc. (GCI)

NYSE - Nasdaq Real Time Price. Currency in USD
2.4600-0.0400 (-1.60%)
At close: 04:00PM EST
2.4600 0.00 (0.00%)
After hours: 04:45PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20222.47002.56002.44002.46002.46001,262,043
Nov 30, 20222.36002.53002.25002.50002.50004,024,700
Nov 29, 20222.34002.37002.29002.32002.3200608,800
Nov 28, 20222.22002.33002.22002.31002.3100781,300
Nov 25, 20222.25002.28002.24002.27002.2700294,100
Nov 23, 20222.13002.29002.13002.23002.2300889,000
Nov 22, 20222.10002.14002.02002.14002.1400485,700
Nov 21, 20222.02002.12001.98002.09002.0900761,700
Nov 18, 20222.19002.19002.08002.09002.0900698,600
Nov 17, 20222.16002.19002.08002.14002.14001,447,200
Nov 16, 20222.23002.30002.11002.19002.1900918,900
Nov 15, 20222.22002.37002.22002.25002.25001,059,000
Nov 14, 20222.27002.30002.19002.20002.20001,050,700
Nov 11, 20222.02002.28002.00002.28002.28001,849,300
Nov 10, 20221.88002.04001.87002.03002.03001,122,200
Nov 09, 20221.93001.93001.82001.83001.83001,244,700
Nov 08, 20222.05002.07001.88001.94001.94001,583,400
Nov 07, 20221.86002.03001.75001.99001.99002,084,200
Nov 04, 20221.78001.83001.72001.82001.82001,761,800
Nov 03, 20221.50001.77001.49001.75001.75003,063,800
Nov 02, 20221.46001.56001.40001.48001.48002,295,100
Nov 01, 20221.46001.50001.42001.44001.4400774,700
Oct 31, 20221.50001.52001.43001.45001.45001,128,200
Oct 28, 20221.47001.54001.47001.52001.52001,263,300
Oct 27, 20221.58001.58001.48001.49001.4900627,400
Oct 26, 20221.59001.64001.55001.57001.57001,144,700
Oct 25, 20221.41001.60001.41001.57001.57002,496,000
Oct 24, 20221.40001.49001.35001.42001.42001,174,900
Oct 21, 20221.32001.41001.25001.40001.40002,361,900
Oct 20, 20221.30001.36001.28001.31001.3100972,700
Oct 19, 20221.33001.37001.26001.29001.2900998,100
Oct 18, 20221.40001.42001.34001.35001.3500677,800
Oct 17, 20221.37001.42001.35001.37001.37001,406,200
Oct 14, 20221.39001.40001.35001.35001.35002,866,000
Oct 13, 20221.32001.38001.31001.37001.37002,348,600
Oct 12, 20221.39001.42001.37001.40001.40001,254,700
Oct 11, 20221.43001.45001.32001.41001.41001,384,300
Oct 10, 20221.50001.52001.45001.46001.46001,009,200
Oct 07, 20221.50001.52001.47001.49001.4900982,200
Oct 06, 20221.56001.58001.50001.52001.5200516,100
Oct 05, 20221.60001.61001.52001.57001.5700577,500
Oct 04, 20221.58001.63001.53001.63001.63001,195,600
Oct 03, 20221.57001.58001.48001.53001.53001,006,500
Sep 30, 20221.61001.66001.52001.53001.53001,712,500
Sep 29, 20221.79001.79001.61001.62001.6200998,500
Sep 28, 20221.77001.89001.75001.85001.85001,087,500
Sep 27, 20221.84001.87001.73001.75001.75001,112,100
Sep 26, 20221.92001.94001.78001.79001.79001,033,500
Sep 23, 20221.95001.97001.88001.92001.92001,060,200
Sep 22, 20222.00002.02001.94001.99001.99001,089,100
Sep 21, 20222.14002.15001.98001.98001.98001,353,200
Sep 20, 20222.16002.17002.10002.10002.10001,143,300
Sep 19, 20222.01002.18001.99002.17002.17002,639,000
Sep 16, 20222.07002.08001.98002.06002.06003,501,800
Sep 15, 20222.16002.19002.12002.14002.14001,174,700
Sep 14, 20222.25002.25002.13002.18002.1800793,300
Sep 13, 20222.28002.30002.23002.26002.2600752,900
Sep 12, 20222.28002.36002.28002.33002.3300929,400
Sep 09, 20222.22002.30002.22002.27002.2700709,900
Sep 08, 20222.17002.23002.15002.22002.2200671,600
Sep 07, 20222.17002.21002.08002.20002.20001,165,100
Sep 06, 20222.30002.30002.13002.13002.13002,672,900
Sep 02, 20222.37002.37002.27002.29002.29001,822,000
Sep 01, 20222.28002.33002.24002.32002.32001,442,300
Aug 31, 20222.32002.38002.30002.32002.32001,067,900
Aug 30, 20222.37002.39002.29002.32002.3200838,300
Aug 29, 20222.25002.37002.20002.36002.36001,522,400
Aug 26, 20222.20002.31002.15002.27002.27002,314,600
Aug 25, 20222.19002.23002.16002.21002.2100826,000
Aug 24, 20222.20002.23002.18002.21002.2100528,300
Aug 23, 20222.20002.24002.20002.20002.2000948,700
Aug 22, 20222.21002.25002.19002.20002.2000852,200
Aug 19, 20222.28002.29002.20002.25002.25001,111,200
Aug 18, 20222.33002.34002.24002.26002.26001,027,700
Aug 17, 20222.43002.47002.31002.35002.35001,321,100
Aug 16, 20222.47002.56002.43002.44002.44001,137,400
Aug 15, 20222.55002.57002.44002.50002.50001,700,100
Aug 12, 20222.59002.61002.50002.56002.56001,035,100
Aug 11, 20222.50002.77002.50002.60002.60002,594,200
Aug 10, 20222.40002.54002.39002.47002.47002,735,700
Aug 09, 20222.50002.56002.32002.37002.37002,597,500
Aug 08, 20222.32002.52002.31002.36002.36002,588,600
Aug 05, 20222.29002.44002.25002.36002.36002,740,500
Aug 04, 20222.37002.45002.27002.30002.30007,535,300
Aug 03, 20223.09003.24003.07003.21003.21001,083,700
Aug 02, 20222.99003.09002.95003.07003.0700733,400
Aug 01, 20223.00003.04002.93003.01003.0100937,200
Jul 29, 20222.97003.03002.94003.01003.01001,265,400
Jul 28, 20222.98002.98002.90002.98002.98001,524,700
Jul 27, 20222.84003.01002.82002.98002.9800645,400
Jul 26, 20222.89002.89002.77002.79002.7900596,100
Jul 25, 20222.88002.91002.82002.89002.8900453,300
Jul 22, 20222.91002.95002.83002.88002.8800392,600
Jul 21, 20222.96002.99002.85002.93002.9300595,800
Jul 20, 20222.84003.03002.81003.00003.00001,122,400
Jul 19, 20222.76002.90002.76002.86002.8600708,200
Jul 18, 20222.70002.76002.68002.70002.7000680,900
Jul 15, 20222.67002.67002.58002.65002.6500676,200
Jul 14, 20222.59002.62002.53002.59002.5900653,800
Jul 13, 20222.59002.72002.57002.64002.64001,087,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement