Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gannett Inc (NY: GCI )

2.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.837 8.926 8.714 8.770 1,025,494 +0.00(+0.00%)
Jan 30, 2018 8.659 8.844 8.621 8.770 701,016 +0.01(+0.17%)
Jan 29, 2018 8.956 8.971 8.718 8.755 1,026,283 -0.19(-2.16%)
Jan 26, 2018 8.993 8.993 8.874 8.948 884,808 -0.02(-0.25%)
Jan 25, 2018 8.956 8.973 8.682 8.971 1,082,035 +0.06(+0.67%)
Jan 24, 2018 9.082 9.082 8.867 8.911 1,947,356 -0.18(-1.96%)
Jan 23, 2018 9.023 9.090 8.926 9.090 718,047 +0.05(+0.58%)
Jan 22, 2018 8.993 9.082 8.934 9.038 785,368 +0.04(+0.41%)
Jan 19, 2018 8.852 9.023 8.792 9.001 801,234 +0.13(+1.42%)
Jan 18, 2018 8.986 9.075 8.852 8.874 1,873,632 -0.13(-1.40%)
Jan 17, 2018 8.852 9.023 8.733 9.001 904,732 +0.24(+2.71%)
Jan 16, 2018 8.807 8.919 8.718 8.763 961,227 -0.04(-0.42%)
Jan 12, 2018 8.800 8.800 8.800 0 +0.25(+2.96%)
Jan 11, 2018 8.629 8.733 8.547 8.547 932,125 -0.04(-0.43%)
Jan 10, 2018 8.584 1,210,663 +0.01(+0.09%)
Jan 09, 2018 8.480 8.763 8.480 8.577 2,648,965 +0.15(+1.76%)
Jan 08, 2018 8.451 8.562 8.399 8.428 1,895,262 -0.07(-0.79%)
Jan 05, 2018 8.384 8.495 8.250 8.495 709,993 +0.19(+2.24%)
Jan 04, 2018 8.324 8.384 8.198 8.309 823,016 +0.01(+0.09%)
Jan 03, 2018 8.666 8.666 8.294 8.302 1,003,926 -0.36(-4.20%)
Jan 02, 2018 8.607 8.674 8.473 8.666 1,291,032 +0.05(+0.60%)
Dec 29, 2017 8.614 8.614 8.614 0 -0.13(-1.45%)
Dec 28, 2017 8.778 8.792 8.726 8.740 440,594 -0.02(-0.25%)
Dec 27, 2017 8.830 8.867 8.752 8.763 440,144 -0.07(-0.76%)
Dec 26, 2017 8.770 8.889 8.737 8.830 869,175 +0.00(+0.00%)
Dec 22, 2017 8.830 8.882 8.733 8.830 818,393 +0.05(+0.59%)
Dec 21, 2017 8.919 8.941 8.778 8.778 733,940 -0.16(-1.75%)
Dec 20, 2017 8.882 8.989 8.800 8.934 1,243,484 +0.11(+1.26%)
Dec 19, 2017 8.755 8.926 8.726 8.822 982,992 +0.09(+1.02%)
Dec 18, 2017 8.666 8.807 8.562 8.733 1,383,507 +0.13(+1.56%)
Dec 15, 2017 8.280 8.659 8.280 8.599 3,754,580 +0.33(+3.95%)
Dec 14, 2017 8.324 8.413 8.176 8.272 1,502,559 +0.00(+0.00%)
Dec 13, 2017 8.242 8.387 8.190 8.272 2,283,346 +0.03(+0.36%)
Dec 12, 2017 8.354 8.354 8.101 8.242 1,271,242 -0.05(-0.63%)
Dec 11, 2017 8.294 8.436 8.228 8.294 1,636,755 -0.12(-1.41%)
Dec 08, 2017 8.495 8.532 8.346 8.413 1,232,369 +0.00(+0.00%)
Dec 07, 2017 8.651 8.651 8.376 1,645,338 +0.00(+0.00%)
Dec 06, 2017 8.681 8.934 8.614 8.688 2,576,492 +0.01(+0.09%)
Dec 05, 2017 8.844 9.197 8.629 8.681 2,458,087 -0.10(-1.10%)
Dec 04, 2017 8.577 8.882 8.577 8.778 3,131,993 +0.25(+2.87%)
Dec 01, 2017 8.465 8.547 8.220 8.532 4,735,841 +0.01(+0.17%)
Nov 30, 2017 8.495 8.607 8.302 8.517 4,837,877 +0.03(+0.35%)
Nov 29, 2017 8.488 8.644 8.421 8.488 2,919,392 +0.00(+0.00%)
Nov 28, 2017 8.272 8.510 8.187 8.488 3,234,784 +0.22(+2.61%)
Nov 27, 2017 8.659 8.792 8.272 8.272 2,071,863 -0.39(-4.55%)
Nov 24, 2017 8.651 8.666 8.547 8.666 440,271 +0.04(+0.52%)
Nov 22, 2017 8.569 8.804 8.569 8.621 654,087 +0.07(+0.87%)
Nov 21, 2017 8.458 8.584 8.402 8.547 837,726 +0.13(+1.50%)
Nov 20, 2017 8.540 8.584 8.399 8.421 760,844 -0.11(-1.31%)
Nov 17, 2017 8.376 8.666 8.332 8.532 1,303,356 +0.15(+1.77%)
Nov 16, 2017 8.005 8.480 7.962 8.384 2,138,877 +0.42(+5.32%)
Nov 15, 2017 7.953 8.019 7.871 7.960 804,099 -0.04(-0.56%)
Nov 14, 2017 7.841 8.057 7.811 8.005 965,530 +0.12(+1.51%)
Nov 13, 2017 7.574 8.086 7.574 7.886 2,395,772 +0.32(+4.22%)
Nov 10, 2017 7.395 7.588 7.343 7.566 1,391,591 +0.14(+1.90%)
Nov 09, 2017 7.247 7.551 7.232 7.425 1,564,879 +0.14(+1.94%)
Nov 08, 2017 7.142 7.403 6.994 7.284 1,195,045 +0.08(+1.14%)
Nov 07, 2017 7.038 7.299 7.016 7.202 1,637,037 +0.44(+6.48%)
Nov 06, 2017 6.963 7.053 6.731 6.763 1,664,674 -0.21(-3.07%)
Nov 03, 2017 6.313 7.042 6.313 6.978 2,746,040 +0.69(+11.02%)
Nov 02, 2017 6.149 6.392 6.013 6.285 1,480,153 +0.14(+2.21%)
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.