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

Gannett Inc (NY: GCI )

2.500 +0.080 (+3.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2017 6.016 6.076 5.991 6.054 1,319,370 +0.02(+0.31%)
Jan 30, 2017 6.072 6.167 5.984 6.035 1,561,372 -0.08(-1.24%)
Jan 27, 2017 6.129 6.129 6.047 6.110 633,377 +0.03(+0.41%)
Jan 26, 2017 6.060 6.116 6.038 6.085 846,041 +0.05(+0.83%)
Jan 25, 2017 6.016 6.148 6.003 6.035 1,853,345 +0.05(+0.84%)
Jan 24, 2017 5.972 6.041 5.947 5.984 1,356,598 +0.01(+0.11%)
Jan 23, 2017 6.054 6.135 5.947 5.978 740,224 -0.14(-2.26%)
Jan 20, 2017 6.028 6.129 5.984 6.116 1,118,255 +0.11(+1.78%)
Jan 19, 2017 6.047 6.098 5.997 6.009 631,205 -0.03(-0.52%)
Jan 18, 2017 6.072 6.098 5.909 6.041 803,611 -0.05(-0.83%)
Jan 17, 2017 6.085 6.198 6.028 6.091 733,440 -0.04(-0.62%)
Jan 13, 2017 6.129 6.129 6.129 0 -0.03(-0.51%)
Jan 12, 2017 6.129 6.192 6.054 6.160 1,247,855 +0.04(+0.62%)
Jan 11, 2017 6.066 6.154 5.991 6.123 1,127,929 +0.07(+1.14%)
Jan 10, 2017 6.085 6.104 5.984 6.054 1,180,345 -0.03(-0.52%)
Jan 09, 2017 6.142 6.148 6.003 6.085 845,403 -0.03(-0.41%)
Jan 06, 2017 6.198 6.230 6.098 6.110 843,885 -0.08(-1.22%)
Jan 05, 2017 6.280 6.286 6.104 6.186 1,241,492 -0.13(-1.99%)
Jan 04, 2017 6.249 6.428 6.211 6.312 1,604,901 +0.12(+1.93%)
Jan 03, 2017 6.091 6.201 6.079 6.192 1,224,483 +0.08(+1.34%)
Dec 30, 2016 6.110 6.110 6.110 0 -0.03(-0.51%)
Dec 29, 2016 6.186 6.255 6.110 6.142 662,513 -0.01(-0.20%)
Dec 28, 2016 6.186 6.261 6.132 6.154 831,815 -0.06(-0.91%)
Dec 27, 2016 6.230 6.267 6.198 6.211 743,369 +0.00(+0.00%)
Dec 23, 2016 6.211 6.211 6.211 0 +0.06(+1.02%)
Dec 22, 2016 6.160 6.236 6.066 6.148 1,043,321 -0.03(-0.41%)
Dec 21, 2016 6.280 6.280 6.085 6.173 1,186,336 -0.12(-1.90%)
Dec 20, 2016 6.324 6.437 6.274 6.293 1,387,242 -0.03(-0.50%)
Dec 19, 2016 6.412 6.450 6.242 6.324 2,173,322 -0.04(-0.59%)
Dec 16, 2016 6.312 6.425 6.274 6.362 5,849,910 +0.06(+0.90%)
Dec 15, 2016 6.098 6.400 6.098 6.305 1,860,423 +0.20(+3.30%)
Dec 14, 2016 6.286 6.318 6.098 6.104 1,411,465 -0.20(-3.19%)
Dec 13, 2016 6.374 6.422 6.145 6.305 1,750,239 -0.06(-0.89%)
Dec 12, 2016 6.418 6.425 6.280 6.362 2,678,273 -0.08(-1.27%)
Dec 09, 2016 6.356 6.481 6.335 6.444 1,651,546 +0.13(+2.09%)
Dec 08, 2016 6.116 6.400 6.085 6.312 2,846,055 +0.11(+1.72%)
Dec 07, 2016 6.028 6.255 6.028 6.205 1,313,290 +0.14(+2.39%)
Dec 06, 2016 5.997 6.079 5.786 6.060 1,490,111 +0.06(+1.05%)
Dec 05, 2016 5.871 6.091 5.865 5.997 2,226,606 +0.20(+3.36%)
Dec 02, 2016 5.802 6.041 5.764 5.802 1,251,394 -0.03(-0.43%)
Dec 01, 2016 5.858 6.016 5.808 5.827 1,905,486 -0.18(-2.93%)
Nov 30, 2016 6.060 6.079 5.965 6.003 1,828,476 -0.02(-0.31%)
Nov 29, 2016 6.116 6.135 5.978 6.022 1,013,062 -0.06(-1.03%)
Nov 28, 2016 6.148 6.198 6.066 6.085 1,301,422 -0.08(-1.23%)
Nov 25, 2016 6.116 6.173 6.047 6.160 697,069 +0.07(+1.14%)
Nov 23, 2016 6.091 6.091 6.091 0 +0.01(+0.21%)
Nov 22, 2016 5.978 6.079 5.915 6.079 911,597 +0.13(+2.22%)
Nov 21, 2016 5.984 6.072 5.921 5.947 1,077,068 -0.04(-0.74%)
Nov 18, 2016 5.846 6.022 5.701 5.991 2,324,112 +0.19(+3.25%)
Nov 17, 2016 6.022 6.110 5.802 5.802 1,858,590 -0.22(-3.66%)
Nov 16, 2016 6.022 6.110 5.984 6.022 1,747,388 +0.00(+0.00%)
Nov 15, 2016 6.129 6.148 5.912 6.022 2,364,321 -0.09(-1.44%)
Nov 14, 2016 5.965 6.160 5.902 6.110 3,673,683 +0.21(+3.52%)
Nov 11, 2016 5.676 5.943 5.644 5.902 2,628,361 +0.28(+4.92%)
Nov 10, 2016 5.512 5.682 5.468 5.626 2,587,040 +0.20(+3.59%)
Nov 09, 2016 5.040 5.506 5.015 5.431 2,884,740 +0.25(+4.86%)
Nov 08, 2016 5.191 5.336 5.160 5.179 3,453,570 -0.06(-1.08%)
Nov 07, 2016 5.097 5.254 5.040 5.235 5,406,308 +0.50(+10.49%)
Nov 04, 2016 4.462 4.859 4.462 4.738 5,166,111 +0.25(+5.49%)
Nov 03, 2016 4.516 4.629 4.390 4.492 3,937,630 -0.05(-1.06%)
Nov 02, 2016 4.540 4.693 4.540 4.540 3,484,120 -0.02(-0.53%)
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.