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
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 8.894 8.971 8.864 8.894 1,521,334 -0.04(-0.48%)
Nov 29, 2018 8.868 8.980 8.860 8.937 1,171,217 +0.01(+0.10%)
Nov 28, 2018 8.748 8.963 8.525 8.928 1,693,254 +0.21(+2.36%)
Nov 27, 2018 8.877 8.963 8.714 8.722 1,790,662 -0.15(-1.64%)
Nov 26, 2018 8.740 8.963 8.705 8.868 2,137,910 +0.20(+2.27%)
Nov 23, 2018 8.354 8.757 8.354 8.671 723,356 +0.26(+3.06%)
Nov 21, 2018 8.414 8.414 8.414 0 +0.09(+1.13%)
Nov 20, 2018 8.302 8.362 8.096 8.319 2,672,916 -0.06(-0.72%)
Nov 19, 2018 8.371 8.465 8.345 8.379 1,593,656 +0.01(+0.10%)
Nov 16, 2018 8.319 8.448 8.199 8.371 1,297,587 +0.00(+0.00%)
Nov 15, 2018 8.328 8.409 8.105 8.371 1,552,444 +0.01(+0.10%)
Nov 14, 2018 8.311 8.422 8.216 8.362 1,701,015 +0.09(+1.04%)
Nov 13, 2018 8.405 8.422 8.088 8.277 2,061,208 -0.15(-1.83%)
Nov 12, 2018 8.928 8.928 8.251 8.431 3,602,734 -0.53(-5.93%)
Nov 09, 2018 8.594 9.134 8.594 8.963 1,303,650 +0.33(+3.88%)
Nov 08, 2018 7.993 8.688 7.993 8.628 1,868,986 +0.06(+0.70%)
Nov 07, 2018 8.494 8.651 8.419 8.568 2,855,958 +0.08(+0.97%)
Nov 06, 2018 8.279 8.494 8.089 8.485 1,604,583 +0.17(+2.09%)
Nov 05, 2018 8.147 8.329 8.138 8.312 1,952,979 +0.24(+2.97%)
Nov 02, 2018 8.105 8.196 7.990 8.072 1,253,752 -0.03(-0.41%)
Nov 01, 2018 8.105 8.329 8.027 8.105 1,458,303 +0.09(+1.13%)
Oct 31, 2018 8.188 8.225 8.006 8.015 1,229,197 -0.12(-1.42%)
Oct 30, 2018 7.634 8.155 7.634 8.130 1,459,621 +0.52(+6.84%)
Oct 29, 2018 7.701 7.886 7.535 7.610 1,027,626 +0.01(+0.11%)
Oct 26, 2018 7.841 7.891 7.535 7.601 1,292,361 -0.31(-3.97%)
Oct 25, 2018 7.874 7.973 7.750 7.915 849,956 +0.11(+1.38%)
Oct 24, 2018 8.122 8.172 7.767 7.808 2,258,250 -0.28(-3.47%)
Oct 23, 2018 8.172 8.287 8.006 8.089 1,654,379 -0.16(-1.90%)
Oct 22, 2018 7.948 8.254 7.948 8.246 1,621,647 +0.31(+3.85%)
Oct 19, 2018 7.849 7.973 7.833 7.940 856,167 +0.11(+1.37%)
Oct 18, 2018 8.081 8.114 7.824 7.833 986,465 -0.26(-3.17%)
Oct 17, 2018 8.105 8.221 8.023 8.089 616,414 -0.02(-0.20%)
Oct 16, 2018 7.990 8.118 7.891 8.105 608,299 +0.13(+1.66%)
Oct 15, 2018 7.866 8.019 7.833 7.973 811,518 +0.10(+1.26%)
Oct 12, 2018 8.015 8.015 7.783 7.874 1,282,436 -0.04(-0.52%)
Oct 11, 2018 7.800 7.981 7.754 7.915 1,816,596 +0.09(+1.16%)
Oct 10, 2018 8.122 8.205 7.791 7.824 1,739,197 -0.30(-3.66%)
Oct 09, 2018 8.593 8.635 7.994 8.122 1,950,827 -0.48(-5.57%)
Oct 08, 2018 8.411 8.601 8.329 8.601 768,799 +0.14(+1.66%)
Oct 05, 2018 8.485 8.601 8.390 8.461 1,015,443 -0.01(-0.10%)
Oct 04, 2018 8.469 8.808 8.370 8.469 2,320,424 +0.00(+0.00%)
Oct 03, 2018 8.362 8.527 8.300 8.469 845,583 +0.12(+1.49%)
Oct 02, 2018 8.295 8.469 8.221 8.345 823,977 +0.02(+0.30%)
Oct 01, 2018 8.304 8.378 8.188 8.320 883,538 +0.05(+0.60%)
Sep 28, 2018 8.353 8.378 8.225 8.271 915,956 -0.08(-0.99%)
Sep 27, 2018 8.370 8.477 8.337 8.353 806,953 +0.01(+0.10%)
Sep 26, 2018 8.485 8.552 8.337 8.345 753,757 -0.12(-1.37%)
Sep 25, 2018 8.469 8.502 8.403 8.461 570,213 +0.02(+0.29%)
Sep 24, 2018 8.527 8.539 8.370 8.436 746,233 -0.12(-1.35%)
Sep 21, 2018 8.618 8.808 8.519 8.552 1,948,708 -0.07(-0.77%)
Sep 20, 2018 8.279 8.642 8.250 8.618 1,232,855 +0.40(+4.93%)
Sep 19, 2018 8.205 8.279 8.180 8.213 715,321 +0.02(+0.20%)
Sep 18, 2018 8.105 8.221 8.081 8.196 509,084 +0.11(+1.33%)
Sep 17, 2018 8.089 8.122 8.039 8.089 559,090 +0.01(+0.10%)
Sep 14, 2018 8.138 8.138 7.981 8.081 583,486 -0.02(-0.31%)
Sep 13, 2018 8.155 8.172 8.076 8.105 623,818 -0.01(-0.10%)
Sep 12, 2018 7.907 8.126 7.882 8.114 1,317,079 +0.22(+2.83%)
Sep 11, 2018 7.891 7.981 7.858 7.891 1,305,017 -0.02(-0.21%)
Sep 10, 2018 7.973 8.002 7.837 7.907 1,600,487 -0.06(-0.73%)
Sep 07, 2018 8.130 8.180 7.920 7.965 1,437,839 -0.33(-3.98%)
Sep 06, 2018 8.320 8.320 8.221 8.295 1,470,478 -0.02(-0.20%)
Sep 05, 2018 8.411 8.419 8.295 8.312 1,132,269 -0.10(-1.18%)
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.