Gannett Co. Inc (NY: GCI )

4.670 USD UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 4.760 4.830 4.590 4.670 1,205,898 -0.10(-2.10%)
Jan 26, 2022 4.930 5.000 4.675 4.770 1,205,089 -0.11(-2.25%)
Jan 25, 2022 4.830 4.930 4.735 4.880 1,196,777 -0.03(-0.61%)
Jan 24, 2022 4.910 4.930 4.631 4.910 2,364,761 -0.09(-1.80%)
Jan 21, 2022 5.140 5.250 4.960 5.000 1,814,865 -0.21(-4.03%)
Jan 20, 2022 5.500 5.600 5.200 5.210 1,662,010 -0.28(-5.10%)
Jan 19, 2022 5.390 5.500 5.305 5.490 1,650,300 +0.19(+3.58%)
Jan 18, 2022 5.260 5.500 5.170 5.300 2,562,507 +0.00(+0.00%)
Jan 14, 2022 5.300 0 +0.16(+3.11%)
Jan 13, 2022 5.120 5.300 5.120 5.140 1,128,242 +0.08(+1.58%)
Jan 12, 2022 5.140 5.175 5.060 5.060 1,066,448 -0.02(-0.39%)
Jan 11, 2022 5.090 5.145 5.000 5.080 1,151,988 +0.00(+0.00%)
Jan 10, 2022 5.040 5.090 4.930 5.080 811,110 +0.03(+0.59%)
Jan 07, 2022 5.020 5.140 4.990 5.050 1,733,042 -0.02(-0.39%)
Jan 06, 2022 5.100 5.210 4.990 5.070 828,906 +0.06(+1.20%)
Jan 05, 2022 5.440 5.440 4.900 5.010 1,636,238 -0.44(-8.07%)
Jan 04, 2022 5.550 5.650 5.440 5.450 3,685,388 -0.09(-1.62%)
Jan 03, 2022 5.410 5.560 5.410 5.540 1,146,943 +0.21(+3.94%)
Dec 31, 2021 5.230 5.340 5.160 5.330 1,748,203 +0.10(+1.91%)
Dec 30, 2021 5.230 5.345 5.210 5.230 783,190 -0.01(-0.19%)
Dec 29, 2021 5.280 5.320 5.195 5.240 635,823 -0.06(-1.13%)
Dec 28, 2021 5.440 5.590 5.290 5.300 1,013,662 -0.17(-3.11%)
Dec 27, 2021 5.570 5.590 5.380 5.470 1,474,104 -0.14(-2.50%)
Dec 23, 2021 5.340 5.660 5.290 5.610 1,552,531 +0.35(+6.65%)
Dec 22, 2021 5.160 5.280 5.100 5.260 1,061,894 +0.10(+1.94%)
Dec 21, 2021 4.910 5.170 4.910 5.160 1,596,593 +0.27(+5.52%)
Dec 20, 2021 4.910 4.960 4.780 4.890 1,736,896 -0.09(-1.81%)
Dec 17, 2021 4.750 5.000 4.665 4.980 4,804,533 +0.22(+4.62%)
Dec 16, 2021 4.900 4.940 4.720 4.760 1,492,451 -0.10(-2.06%)
Dec 15, 2021 4.720 4.870 4.520 4.860 1,615,209 +0.14(+2.97%)
Dec 14, 2021 4.910 4.990 4.710 4.720 1,286,908 -0.21(-4.26%)
Dec 13, 2021 5.060 5.060 4.895 4.930 1,151,648 -0.13(-2.57%)
Dec 10, 2021 4.970 5.070 4.840 5.060 1,403,175 +0.10(+2.02%)
Dec 09, 2021 5.100 5.149 4.955 4.960 795,114 -0.18(-3.50%)
Dec 08, 2021 5.040 5.190 5.010 5.140 814,304 +0.13(+2.59%)
Dec 07, 2021 5.130 5.175 4.990 5.010 1,594,980 -0.05(-0.99%)
Dec 06, 2021 5.070 5.190 4.950 5.060 1,015,383 +0.09(+1.81%)
Dec 03, 2021 5.060 5.090 4.870 4.970 1,100,698 -0.07(-1.39%)
Dec 02, 2021 4.800 5.055 4.720 5.040 1,348,445 +0.24(+5.00%)
Dec 01, 2021 5.270 5.310 4.770 4.800 1,884,026 -0.31(-6.07%)
Nov 30, 2021 4.960 5.120 4.890 5.110 2,560,153 +0.06(+1.19%)
Nov 29, 2021 5.150 5.151 4.940 5.050 1,751,281 +0.01(+0.20%)
Nov 26, 2021 4.890 5.045 4.790 5.040 976,707 -0.05(-0.98%)
Nov 24, 2021 5.050 5.140 4.960 5.090 655,057 +0.00(+0.00%)
Nov 23, 2021 5.170 5.220 5.035 5.090 715,638 -0.10(-1.93%)
Nov 22, 2021 5.200 5.405 5.165 5.190 1,839,569 +0.04(+0.78%)
Nov 19, 2021 5.240 5.280 5.090 5.150 1,153,930 -0.15(-2.83%)
Nov 18, 2021 5.400 5.300 5.180 5.300 1,276,662 -0.07(-1.30%)
Nov 17, 2021 5.400 5.475 5.360 5.370 941,237 -0.11(-2.01%)
Nov 16, 2021 5.470 5.480 5.345 5.480 878,464 -0.02(-0.36%)
Nov 15, 2021 5.450 5.550 5.370 5.500 1,307,354 +0.13(+2.42%)
Nov 12, 2021 5.440 5.460 5.310 5.370 1,067,831 -0.07(-1.29%)
Nov 11, 2021 5.450 5.610 5.390 5.440 1,505,711 +0.00(+0.00%)
Nov 10, 2021 5.570 5.430 5.440 953,775 -0.19(-3.37%)
Nov 09, 2021 5.800 5.840 5.570 5.630 1,640,767 -0.22(-3.76%)
Nov 08, 2021 5.820 5.920 5.770 5.850 1,131,825 +0.11(+1.92%)
Nov 05, 2021 6.000 6.170 5.560 5.740 2,154,836 -0.56(-8.89%)
Nov 04, 2021 6.250 6.350 6.180 6.300 1,162,676 +0.09(+1.45%)
Nov 03, 2021 6.050 6.210 6.010 6.210 1,062,868 +0.16(+2.64%)
Nov 02, 2021 6.190 6.200 5.935 6.050 868,723 -0.15(-2.42%)
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.