U.S. Markets open in 6 hrs 8 mins

Gannett Co., Inc. (GCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.72+0.12 (+1.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 201913.3913.4513.3213.4111.06213,300
Jan 24, 201913.1813.3413.1113.3210.98215,700
Jan 23, 201913.1413.2212.9813.1710.86249,100
Jan 22, 201913.1713.2713.0513.0810.78298,200
Jan 18, 201913.3913.4313.1513.2510.93266,700
Jan 17, 201913.1513.3313.1013.3310.99338,600
Jan 16, 201913.1013.2713.0613.1510.84306,200
Jan 15, 201913.1113.1813.0413.1010.80188,800
Jan 14, 201913.0913.2813.0313.0810.78339,800
Jan 11, 201912.9513.1312.9213.0610.77261,900
Jan 10, 201912.9313.0712.8312.9710.69201,000
Jan 09, 201912.8112.9312.7512.9310.66295,800
Jan 08, 201912.7312.8212.6112.7310.50413,300
Jan 07, 201912.3312.6812.2312.6010.39363,000
Jan 04, 201912.0112.4512.0112.3510.18436,900
Jan 03, 201912.1312.2711.9211.979.87476,200
Jan 02, 201911.4312.2311.3912.2210.08891,200
Dec 31, 201811.4911.7211.3511.579.541,210,300
Dec 28, 201811.3811.6911.3811.479.46514,400
Dec 27, 201811.2211.3711.1011.379.37340,300
Dec 26, 201811.0711.3710.8811.369.37693,300
Dec 24, 201811.2311.2911.0311.049.10340,100
Dec 21, 201811.9612.0011.2511.299.311,174,800
Dec 20, 201812.1012.2011.8611.969.86438,800
Dec 19, 201812.1112.3911.9412.099.97464,400
Dec 18, 201812.1012.2512.0512.129.99380,200
Dec 17, 201812.2312.3412.0012.069.94493,700
Dec 14, 201812.2812.4112.1812.2210.08296,000
Dec 13, 201812.5912.6112.3012.3310.17397,200
Dec 12, 201812.6612.6912.5312.5910.38285,500
Dec 11, 201812.7012.8012.5212.5410.34324,900
Dec 10, 201812.7512.8312.4012.6110.40543,000
Dec 07, 201812.7812.9812.7412.7510.51314,800
Dec 07, 20180.16 Dividend
Dec 06, 201812.7512.8612.5512.7610.39730,100
Dec 04, 201813.3113.3812.8612.8610.47522,200
Dec 03, 201813.3013.3113.0213.3010.83682,200
Nov 30, 201813.4013.4613.1613.2010.75499,600
Nov 29, 201813.1813.4813.1013.3910.90437,600
Nov 28, 201813.1813.3013.1313.2310.77571,900
Nov 27, 201813.2513.4013.1013.1310.69548,800
Nov 26, 201813.5013.5113.2213.2910.82372,300
Nov 23, 201813.1013.4713.1013.3810.89160,800
Nov 21, 201813.1113.3013.0613.2110.76289,300
Nov 20, 201813.4113.4713.0013.0910.66387,100
Nov 19, 201813.6713.7413.4713.4710.97300,700
Nov 16, 201813.8013.9213.7013.7011.15444,200
Nov 15, 201813.6413.9413.4913.8411.27490,000
Nov 14, 201814.0014.0013.6513.6811.14430,800
Nov 13, 201814.0214.1013.8813.9611.37346,800
Nov 12, 201814.2114.2113.9913.9911.39480,400
Nov 09, 201814.2014.3014.0514.1611.53442,000
Nov 08, 201814.1014.2914.1014.2011.56569,500
Nov 08, 20180.38 Dividend
Nov 07, 201814.4414.5614.2314.5111.50967,400
Nov 06, 201814.3014.3314.1314.2211.27644,900
Nov 05, 201814.4614.5314.0414.3111.35768,000
Nov 02, 201814.7914.9214.2914.3911.41951,500
Nov 01, 201814.0714.8714.0614.7511.691,023,700
Oct 31, 201815.3515.4513.9014.0511.141,787,900
Oct 30, 201815.3515.6415.3515.6312.39334,700
Oct 29, 201815.4015.6015.1915.3112.14336,800
Oct 26, 201815.5715.6115.2715.2812.12416,500
Oct 25, 201815.5815.8315.5215.6812.43343,300
Oct 24, 201815.9516.0415.5215.5212.31441,300
Oct 23, 201815.9916.0915.8615.9212.62336,200
Oct 22, 201816.1116.2516.0416.0912.76275,100
Oct 19, 201815.9616.1115.9616.0612.73242,600
Oct 18, 201816.1216.2015.9315.9612.65343,600
Oct 17, 201815.9716.1915.9016.1112.77364,600
Oct 16, 201815.8016.0215.6615.9512.65303,000
Oct 15, 201815.4715.7715.4715.7012.45264,200
Oct 12, 201815.6115.6815.5015.5012.29268,500
Oct 11, 201815.6715.8315.5815.5812.35290,100
Oct 10, 201815.9716.1215.6715.6712.42268,600
Oct 09, 201815.9316.0615.9315.9712.66356,400
Oct 08, 201815.7415.9715.7015.9312.63231,800
Oct 05, 201815.8415.9115.6715.7712.50449,900
Oct 04, 201815.7115.9415.6515.8112.54260,000
Oct 03, 201815.5315.8215.4915.7512.49344,000
Oct 02, 201815.5615.6615.4915.5012.29405,700
Oct 01, 201815.7715.8415.4715.5912.36421,500
Sep 28, 201815.6615.8615.6515.6912.44329,600
Sep 27, 201815.6115.7615.6015.6512.41303,700
Sep 26, 201815.5715.7815.4415.5712.34493,600
Sep 25, 201815.6715.6715.5215.5312.31360,600
Sep 24, 201815.6815.7315.5415.6412.40281,700
Sep 21, 201815.8516.0215.6215.6912.441,832,300
Sep 20, 201815.7015.9615.5915.8912.60339,900
Sep 19, 201815.7115.7415.5415.6212.38506,100
Sep 18, 201815.6915.8315.6215.6912.44293,500
Sep 17, 201815.5815.7415.5115.6512.41373,900
Sep 14, 201815.6015.7615.5115.5412.32361,400
Sep 13, 201815.4715.6215.4115.5612.34329,200
Sep 12, 201815.4015.4315.3015.4012.21295,200
Sep 11, 201815.4415.5315.4015.4012.21283,700
Sep 10, 201815.7215.7215.3715.4512.25506,900
Sep 07, 201815.7515.8515.6015.6912.44288,500
Sep 07, 20180.16 Dividend
Sep 06, 201815.9015.9015.7515.7512.36324,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...