Skip to main content

Gannett Inc (NY: GCI )

2.440 +0.110 (+4.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.143 8.345 8.137 8.328 1,364,000 +0.17(+2.13%)
Jan 28, 2016 8.115 8.188 7.935 8.154 1,033,583 +0.04(+0.48%)
Jan 27, 2016 8.126 8.306 7.862 8.115 1,747,309 -0.01(-0.14%)
Jan 26, 2016 7.868 8.216 7.857 8.126 1,778,284 +0.23(+2.91%)
Jan 25, 2016 8.064 8.137 7.862 7.896 1,733,239 -0.14(-1.75%)
Jan 22, 2016 8.132 8.233 7.969 8.036 1,348,544 +0.04(+0.49%)
Jan 21, 2016 8.008 8.098 7.834 7.997 2,249,583 -0.01(-0.14%)
Jan 20, 2016 8.053 8.152 7.514 8.008 3,484,510 -0.13(-1.59%)
Jan 19, 2016 8.586 8.586 8.003 8.137 2,948,311 -0.43(-5.04%)
Jan 15, 2016 8.699 8.570 8.570 8.570 2,091,411 -0.26(-2.99%)
Jan 14, 2016 8.856 9.114 8.586 8.833 3,059,519 -0.01(-0.13%)
Jan 13, 2016 9.097 9.322 8.693 8.845 3,994,478 -0.26(-2.84%)
Jan 12, 2016 9.097 9.136 8.743 9.103 2,099,196 +0.03(+0.37%)
Jan 11, 2016 9.080 9.120 8.962 9.069 1,514,528 +0.01(+0.06%)
Jan 08, 2016 9.091 9.198 8.979 9.063 1,297,277 +0.01(+0.06%)
Jan 07, 2016 9.221 9.243 8.946 9.058 1,300,157 -0.34(-3.58%)
Jan 06, 2016 9.007 9.411 8.946 9.394 2,881,292 +0.22(+2.45%)
Jan 05, 2016 8.743 9.198 8.743 9.170 2,563,657 +0.41(+4.68%)
Jan 04, 2016 9.018 9.030 8.558 8.760 2,321,796 -0.38(-4.17%)
Dec 31, 2015 9.120 9.142 9.142 9.142 1,375,980 -0.03(-0.37%)
Dec 30, 2015 9.181 9.310 9.058 9.176 1,651,539 -0.08(-0.91%)
Dec 29, 2015 9.187 9.293 9.142 9.260 1,668,460 +0.09(+0.98%)
Dec 28, 2015 9.103 9.215 9.075 9.170 1,653,293 +0.07(+0.80%)
Dec 24, 2015 9.091 9.097 9.097 9.097 668,923 -0.02(-0.25%)
Dec 23, 2015 9.226 9.265 8.940 9.120 2,202,648 -0.08(-0.91%)
Dec 22, 2015 9.265 9.322 9.131 9.204 1,313,788 -0.06(-0.67%)
Dec 21, 2015 9.293 9.439 9.164 9.265 1,958,918 -0.02(-0.24%)
Dec 18, 2015 9.411 9.456 9.075 9.288 6,785,261 -0.13(-1.37%)
Dec 17, 2015 9.641 9.703 9.125 9.417 2,311,279 -0.20(-2.10%)
Dec 16, 2015 9.653 9.759 9.484 9.619 1,745,009 +0.02(+0.23%)
Dec 15, 2015 9.540 9.832 9.473 9.597 1,552,568 +0.16(+1.66%)
Dec 14, 2015 9.597 9.827 9.344 9.439 1,610,980 -0.15(-1.52%)
Dec 11, 2015 9.366 9.653 9.277 9.585 1,680,729 +0.10(+1.07%)
Dec 10, 2015 9.434 9.793 9.327 9.484 1,206,452 +0.07(+0.72%)
Dec 09, 2015 9.243 9.434 9.226 9.417 1,096,423 +0.09(+0.96%)
Dec 08, 2015 9.540 9.580 9.299 9.327 1,575,932 -0.27(-2.81%)
Dec 07, 2015 9.714 9.947 9.535 9.597 1,287,318 -0.21(-2.17%)
Dec 04, 2015 9.703 9.950 9.667 9.810 1,379,733 +0.08(+0.87%)
Dec 03, 2015 9.832 10.04 9.554 9.726 1,969,068 -0.17(-1.70%)
Dec 02, 2015 9.810 10.01 9.742 9.894 1,165,128 -0.07(-0.68%)
Dec 01, 2015 9.613 10.05 9.563 9.961 2,963,192 +0.38(+3.92%)
Nov 30, 2015 9.664 9.726 9.552 9.585 1,006,019 -0.08(-0.81%)
Nov 27, 2015 9.748 9.810 9.608 9.664 446,728 -0.10(-1.03%)
Nov 25, 2015 9.815 9.765 9.765 9.765 590,342 -0.06(-0.57%)
Nov 24, 2015 9.299 9.894 9.299 9.821 1,249,930 +0.42(+4.48%)
Nov 23, 2015 9.535 9.675 9.355 9.400 1,128,400 -0.14(-1.47%)
Nov 20, 2015 9.406 9.619 9.394 9.540 739,584 +0.13(+1.43%)
Nov 19, 2015 9.344 9.434 9.139 9.406 1,069,868 -0.08(-0.83%)
Nov 18, 2015 9.552 9.602 9.305 9.484 894,321 -0.07(-0.71%)
Nov 17, 2015 9.372 9.636 9.215 9.552 854,547 +0.19(+1.98%)
Nov 16, 2015 9.204 9.383 9.142 9.366 899,649 +0.13(+1.40%)
Nov 13, 2015 9.293 9.594 9.204 9.237 733,667 -0.12(-1.32%)
Nov 12, 2015 9.389 9.591 9.344 9.361 876,504 -0.13(-1.42%)
Nov 11, 2015 9.658 9.669 9.445 9.495 1,164,330 -0.16(-1.69%)
Nov 10, 2015 9.473 9.799 9.445 9.658 2,271,985 +0.14(+1.47%)
Nov 09, 2015 9.501 9.658 9.439 9.518 2,394,777 +0.19(+2.05%)
Nov 06, 2015 9.223 9.421 9.069 9.327 1,935,487 +0.05(+0.53%)
Nov 05, 2015 9.036 9.437 9.036 9.278 2,930,104 +0.42(+4.79%)
Nov 04, 2015 8.958 8.997 8.799 8.854 1,398,699 -0.07(-0.80%)
Nov 03, 2015 9.046 9.052 8.852 8.925 1,172,354 -0.15(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.