GCI - Gannett Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20205.16005.16004.80004.89004.89003,211,800
Feb 25, 20205.58005.65005.08005.09005.09002,805,400
Feb 24, 20205.74005.79005.54005.55005.55002,414,800
Feb 21, 20206.10006.14005.86005.93005.93001,828,500
Feb 20, 20206.42006.45006.05006.11006.11001,919,600
Feb 19, 20206.29006.52006.24006.45006.45001,164,200
Feb 18, 20206.30006.33006.21006.27006.27001,009,800
Feb 14, 20206.42006.43006.22006.24006.24001,106,300
Feb 13, 20206.41006.48006.35006.38006.38001,039,900
Feb 12, 20206.43006.57006.34006.46006.46001,043,200
Feb 11, 20206.18006.38006.09006.35006.35001,260,200
Feb 10, 20206.25006.29006.04006.13006.13001,380,600
Feb 07, 20206.45006.45006.21006.25006.25001,366,000
Feb 06, 20206.54006.61006.45006.47006.47001,112,200
Feb 05, 20206.33006.55006.27006.49006.49001,548,100
Feb 04, 20206.26006.42006.20006.26006.26001,277,200
Feb 03, 20206.11006.22006.07006.17006.17001,411,200
Jan 31, 20206.38006.38006.10006.11006.11002,229,200
Jan 30, 20206.25006.41006.10006.39006.39001,060,900
Jan 29, 20206.51006.56006.29006.34006.34001,362,600
Jan 28, 20206.35006.49006.29006.46006.46001,783,300
Jan 27, 20206.60006.62006.29006.33006.33001,616,900
Jan 24, 20206.82006.82006.55006.65006.65001,610,000
Jan 23, 20206.83006.86006.69006.85006.85001,586,600
Jan 22, 20206.93006.97006.66006.85006.85001,527,600
Jan 21, 20206.95006.97006.68006.90006.90001,638,700
Jan 17, 20206.98007.06006.81006.96006.96002,251,800
Jan 16, 20206.86007.02006.66006.99006.99003,264,300
Jan 15, 20206.16006.84006.16006.82006.82004,315,200
Jan 14, 20206.06006.27005.96006.17006.17001,701,600
Jan 13, 20205.83006.09005.80006.06006.06002,371,300
Jan 10, 20205.97005.97005.69005.81005.81002,696,400
Jan 09, 20206.10006.14005.88005.94005.94003,071,400
Jan 08, 20206.13006.16006.00006.09006.09001,510,200
Jan 07, 20206.15006.27006.10006.16006.16001,251,400
Jan 06, 20206.25006.34006.05006.20006.20002,334,700
Jan 03, 20206.31006.45006.23006.26006.26001,312,700
Jan 02, 20206.40006.47006.27006.37006.37001,663,379
Dec 31, 20196.12006.43006.07006.38006.38002,001,500
Dec 30, 20196.19006.21006.02006.11006.11001,315,400
Dec 27, 20196.30006.33006.19006.20006.20001,232,800
Dec 26, 20196.31006.39006.25006.27006.27001,052,800
Dec 24, 20196.42006.44006.30006.32006.3200496,000
Dec 23, 20196.35006.46006.31006.40006.40001,559,900
Dec 20, 20196.18006.39006.18006.35006.35004,220,400
Dec 19, 20196.26006.35006.18006.22006.22001,657,500
Dec 18, 20196.15006.32006.15006.27006.27001,806,500
Dec 17, 20196.01006.29006.01006.20006.20001,496,900
Dec 16, 20196.01006.26006.01006.05006.05002,167,400
Dec 13, 20196.05006.09005.94006.00006.00002,088,600
Dec 12, 20195.92006.10005.90006.07006.07001,457,000
Dec 11, 20195.89006.09005.85005.94005.94001,608,600
Dec 10, 20196.11006.12005.85005.89005.89002,739,800
Dec 09, 20196.05006.17005.87006.11006.11003,553,100
Dec 06, 20196.24006.28006.01006.02006.02003,015,500
Dec 05, 20196.50006.53006.14006.17006.17002,257,400
Dec 04, 20196.52006.66006.45006.50006.50001,672,000
Dec 03, 20196.40006.54006.32006.52006.52003,480,100
Dec 02, 20196.34006.54006.22006.49006.49002,488,600
Nov 29, 20196.26006.44006.26006.36006.36001,093,600
Nov 27, 20196.49006.55006.23006.26006.26002,452,400
Nov 26, 20196.58006.66006.42006.46006.46002,273,600
Nov 25, 20196.44006.69006.44006.59006.59001,732,000
Nov 22, 20196.59006.74006.41006.49006.49002,562,900
Nov 21, 20196.39006.39006.36006.37006.37003,963,400
Nov 20, 20196.25006.89006.25006.70006.70001,802,100
Nov 19, 20196.36006.46006.28006.28006.28004,086,400
Nov 18, 20196.39006.42006.32006.32006.32001,696,100
Nov 15, 20196.60006.67006.34006.36006.36001,504,300
Nov 14, 20196.65006.85006.53006.57006.57001,681,600
Nov 13, 20197.12007.16006.58006.68006.68002,696,700
Nov 12, 20196.96007.26006.85007.13007.13002,622,900
Nov 11, 20197.50007.56006.78006.91006.91003,625,800
Nov 08, 20197.63007.69007.51007.54007.54002,089,500
Nov 07, 20197.86007.97007.58007.62007.62001,495,100
Nov 06, 20198.15008.15007.79007.79007.79001,651,800
Nov 05, 20198.29008.47008.17008.18008.18001,033,900
Nov 04, 20198.55008.65008.20008.29008.29001,737,600
Nov 01, 20198.81009.05008.41008.48008.48001,810,200
Oct 31, 20198.61008.82008.38008.81008.81001,473,100
Oct 31, 20190.38 Dividend
Oct 30, 20199.32009.36008.98009.09008.71002,003,800
Oct 29, 20199.40009.40009.26009.31008.92081,089,800
Oct 28, 20199.18009.44009.18009.37008.97831,046,000
Oct 25, 20199.03009.24009.00009.10008.71961,137,500
Oct 24, 20199.07009.07008.87008.99008.6142688,100
Oct 23, 20198.90009.05008.76009.05008.6717876,000
Oct 22, 20198.95008.97008.80008.90008.52791,636,600
Oct 21, 20198.95009.00008.87008.94008.56631,734,100
Oct 18, 20198.75008.90008.48008.89008.51841,321,200
Oct 17, 20198.60008.99008.59008.80008.43211,567,100
Oct 16, 20198.49008.64008.40008.58008.2213615,000
Oct 15, 20198.15008.51008.05008.50008.1447866,500
Oct 14, 20198.06008.21007.91008.17007.8285622,500
Oct 11, 20197.75008.15007.75008.12007.78061,141,800
Oct 10, 20198.11008.20007.66007.71007.38771,094,000
Oct 09, 20198.31008.34008.04008.08007.7422722,800
Oct 08, 20198.40008.41008.09008.24007.89551,125,300
Oct 07, 20198.50008.58008.39008.41008.0584799,700
Oct 04, 20198.51008.57008.35008.52008.16381,018,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...