Advertisement
Advertisement
U.S. Markets open in 4 hrs 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Gannett Co., Inc. (GCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.98-0.26 (-4.17%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021------
Oct 22, 20216.196.245.965.985.98828,400
Oct 21, 20216.096.316.086.246.24900,500
Oct 20, 20215.996.185.876.096.09636,900
Oct 19, 20216.146.185.975.985.981,285,800
Oct 18, 20216.006.165.966.146.14589,500
Oct 15, 20216.376.376.056.066.061,171,000
Oct 14, 20216.236.326.126.226.22821,500
Oct 13, 20216.216.216.076.116.11410,800
Oct 12, 20216.116.246.066.176.171,021,900
Oct 11, 20216.206.336.106.126.12849,300
Oct 08, 20216.286.436.166.206.201,144,400
Oct 07, 20216.276.446.236.316.311,180,500
Oct 06, 20216.666.726.126.326.321,962,400
Oct 05, 20216.806.836.656.816.811,185,800
Oct 04, 20216.926.976.696.746.741,787,600
Oct 01, 20216.716.966.686.936.931,519,400
Sep 30, 20216.466.696.376.686.682,198,000
Sep 29, 20216.616.616.276.496.49892,800
Sep 28, 20216.846.966.546.546.541,075,800
Sep 27, 20216.807.036.756.856.851,544,200
Sep 24, 20216.876.926.726.736.73947,000
Sep 23, 20216.806.956.746.836.83939,200
Sep 22, 20216.706.846.676.726.721,103,900
Sep 21, 20216.636.856.436.606.601,126,000
Sep 20, 20216.556.746.336.616.611,543,100
Sep 17, 20216.777.056.736.886.885,169,700
Sep 16, 20216.526.616.486.506.50756,400
Sep 15, 20216.396.556.276.506.50852,700
Sep 14, 20216.536.536.336.416.411,273,400
Sep 13, 20216.246.526.166.466.461,226,300
Sep 10, 20216.406.416.136.186.18776,900
Sep 09, 20216.386.476.206.366.36870,000
Sep 08, 20216.626.646.336.346.34805,600
Sep 07, 20216.446.716.406.546.54907,900
Sep 03, 20216.626.636.306.426.42863,900
Sep 02, 20216.546.726.416.626.621,214,200
Sep 01, 20216.416.556.266.536.531,403,700
Aug 31, 20216.406.446.126.356.351,356,200
Aug 30, 20216.666.706.356.426.421,311,800
Aug 27, 20216.266.646.216.566.561,460,400
Aug 26, 20216.306.366.126.266.261,129,800
Aug 25, 20216.136.366.136.246.241,658,700
Aug 24, 20215.836.235.786.106.101,858,600
Aug 23, 20215.585.805.575.735.731,563,600
Aug 20, 20215.225.515.205.445.441,214,200
Aug 19, 20215.325.365.155.255.251,159,000
Aug 18, 20215.595.675.415.425.42969,800
Aug 17, 20215.705.705.495.685.681,108,200
Aug 16, 20215.765.905.615.745.741,004,200
Aug 13, 20215.865.945.755.795.791,465,100
Aug 12, 20216.206.285.885.895.892,234,000
Aug 11, 20216.196.196.036.166.162,067,000
Aug 10, 20216.216.356.086.196.191,783,800
Aug 09, 20216.366.546.176.186.183,614,200
Aug 06, 20215.936.495.876.346.347,957,100
Aug 05, 20215.475.615.455.555.551,851,600
Aug 04, 20215.555.645.315.425.421,224,100
Aug 03, 20215.705.705.425.575.571,446,100
Aug 02, 20215.745.885.695.705.702,576,500
Jul 30, 20215.635.815.595.775.771,797,200
Jul 29, 20215.675.805.595.665.66710,900
Jul 28, 20215.635.725.435.585.58957,600
Jul 27, 20215.635.795.415.635.631,709,900
Jul 26, 20215.225.605.215.575.571,017,800
Jul 23, 20215.235.275.055.175.17825,000
Jul 22, 20215.505.585.185.225.221,154,100
Jul 21, 20215.265.645.265.525.521,665,100
Jul 20, 20214.905.284.835.225.222,155,600
Jul 19, 20214.544.924.504.864.862,646,000
Jul 16, 20214.985.004.784.844.842,719,000
Jul 15, 20214.855.094.744.914.912,937,200
Jul 14, 20214.894.964.704.864.861,418,800
Jul 13, 20214.965.034.834.844.841,071,400
Jul 12, 20214.905.014.795.005.00676,500
Jul 09, 20214.955.074.914.954.95732,000
Jul 08, 20214.804.954.644.814.811,352,300
Jul 07, 20214.985.024.824.994.991,659,400
Jul 06, 20215.235.234.924.994.991,252,100
Jul 02, 20215.435.435.155.185.181,154,400
Jul 01, 20215.555.555.335.395.39719,200
Jun 30, 20215.335.525.245.495.491,461,100
Jun 29, 20215.445.505.295.345.34749,600
Jun 28, 20215.825.825.315.415.411,954,900
Jun 25, 20215.976.065.845.845.841,588,300
Jun 24, 20215.936.015.805.955.95826,700
Jun 23, 20215.756.135.715.905.902,160,600
Jun 22, 20215.795.795.545.745.741,016,200
Jun 21, 20215.445.785.425.785.781,632,600
Jun 18, 20215.505.535.345.425.422,676,800
Jun 17, 20215.825.865.555.615.61811,900
Jun 16, 20215.615.825.555.775.771,506,000
Jun 15, 20215.745.775.535.615.611,522,000
Jun 14, 20215.465.765.455.715.711,969,500
Jun 11, 20215.275.555.275.515.511,373,000
Jun 10, 20215.435.435.225.225.221,981,800
Jun 09, 20215.305.435.185.365.361,493,100
Jun 08, 20215.165.325.095.265.261,092,300
Jun 07, 20215.075.245.055.155.151,114,800
Jun 04, 20215.185.265.015.065.06946,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement