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

Gannett Inc (NY: GCI )

2.720 +0.180 (+7.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 2.880 2.940 2.780 2.900 1,743,983 -0.01(-0.34%)
Jun 29, 2022 2.950 2.950 2.810 2.910 835,791 -0.05(-1.69%)
Jun 28, 2022 3.120 3.160 2.960 2.960 515,609 -0.12(-3.90%)
Jun 27, 2022 3.150 3.150 3.030 3.080 1,112,314 -0.04(-1.28%)
Jun 24, 2022 3.060 3.175 3.060 3.120 1,100,718 +0.08(+2.63%)
Jun 23, 2022 3.030 3.090 2.930 3.040 723,020 +0.01(+0.33%)
Jun 22, 2022 3.020 3.100 3.000 3.030 781,800 -0.05(-1.62%)
Jun 21, 2022 3.100 3.220 3.060 3.080 1,022,905 -0.01(-0.32%)
Jun 17, 2022 3.020 3.130 2.970 3.090 3,227,305 +0.14(+4.75%)
Jun 16, 2022 3.070 3.080 2.930 2.950 1,596,888 -0.20(-6.35%)
Jun 15, 2022 3.110 3.190 3.060 3.150 1,135,105 +0.08(+2.61%)
Jun 14, 2022 3.110 3.110 3.010 3.070 916,364 -0.04(-1.29%)
Jun 13, 2022 3.360 3.360 3.090 3.110 1,022,394 -0.33(-9.59%)
Jun 10, 2022 3.520 3.590 3.410 3.440 1,144,130 -0.10(-2.82%)
Jun 09, 2022 3.720 3.720 3.540 3.540 821,464 -0.19(-5.09%)
Jun 08, 2022 3.750 3.820 3.710 3.730 844,491 -0.06(-1.58%)
Jun 07, 2022 3.750 3.820 3.710 3.790 686,897 +0.01(+0.26%)
Jun 06, 2022 3.940 3.940 3.750 3.780 921,193 -0.09(-2.33%)
Jun 03, 2022 3.920 3.960 3.830 3.870 714,265 -0.11(-2.76%)
Jun 02, 2022 3.930 4.020 3.880 3.980 933,967 +0.07(+1.79%)
Jun 01, 2022 3.970 4.000 3.810 3.910 1,037,341 -0.02(-0.51%)
May 31, 2022 3.900 3.970 3.850 3.930 902,275 +0.02(+0.51%)
May 27, 2022 3.940 3.990 3.890 3.910 725,359 +0.04(+1.03%)
May 26, 2022 3.760 3.910 3.760 3.870 986,630 +0.14(+3.75%)
May 25, 2022 3.590 3.755 3.580 3.730 753,131 +0.11(+3.04%)
May 24, 2022 3.780 3.780 3.540 3.620 882,590 -0.20(-5.24%)
May 23, 2022 3.820 3.865 3.740 3.820 745,535 +0.01(+0.26%)
May 20, 2022 3.960 3.965 3.710 3.810 1,073,921 -0.09(-2.31%)
May 19, 2022 3.900 4.000 3.885 3.900 1,111,190 -0.04(-1.02%)
May 18, 2022 3.960 4.065 3.900 3.940 1,295,431 -0.11(-2.72%)
May 17, 2022 3.980 4.080 3.940 4.050 1,098,777 +0.09(+2.27%)
May 16, 2022 3.950 4.055 3.935 3.960 1,520,574 +0.01(+0.25%)
May 13, 2022 3.830 4.050 3.827 3.950 1,817,644 +0.18(+4.77%)
May 12, 2022 3.730 3.840 3.665 3.770 2,497,185 +0.02(+0.53%)
May 11, 2022 3.760 3.890 3.720 3.750 1,526,554 +0.04(+1.08%)
May 10, 2022 3.860 3.910 3.640 3.710 1,857,710 -0.08(-2.11%)
May 09, 2022 3.750 3.885 3.732 3.790 1,276,006 -0.04(-1.04%)
May 06, 2022 4.020 4.070 3.810 3.830 1,316,053 -0.23(-5.67%)
May 05, 2022 3.980 4.180 3.910 4.060 1,407,744 -0.14(-3.33%)
May 04, 2022 4.090 4.240 4.000 4.200 1,120,637 +0.13(+3.19%)
May 03, 2022 4.050 4.130 3.965 4.070 1,201,035 +0.01(+0.25%)
May 02, 2022 4.000 4.080 3.940 4.060 1,541,402 +0.05(+1.25%)
Apr 29, 2022 4.140 4.170 4.010 4.010 837,889 -0.15(-3.61%)
Apr 28, 2022 4.050 4.195 3.995 4.160 756,339 +0.13(+3.23%)
Apr 27, 2022 4.010 4.050 3.910 4.030 1,675,532 +0.02(+0.50%)
Apr 26, 2022 4.050 4.110 4.000 4.010 1,212,238 -0.12(-2.91%)
Apr 25, 2022 4.040 4.140 4.010 4.130 1,749,063 +0.03(+0.73%)
Apr 22, 2022 4.190 4.210 4.090 4.100 664,337 -0.12(-2.84%)
Apr 21, 2022 4.350 4.410 4.181 4.220 630,359 -0.08(-1.86%)
Apr 20, 2022 4.350 4.350 4.220 4.300 917,332 +0.00(+0.00%)
Apr 19, 2022 4.270 4.405 4.245 4.300 953,076 +0.05(+1.18%)
Apr 18, 2022 4.200 4.270 4.130 4.250 715,028 +0.00(+0.00%)
Apr 14, 2022 4.300 4.355 4.215 4.250 551,312 -0.05(-1.16%)
Apr 13, 2022 4.220 4.360 4.220 4.300 957,273 +0.07(+1.65%)
Apr 12, 2022 4.250 4.400 4.200 4.230 1,003,781 +0.07(+1.68%)
Apr 11, 2022 4.140 4.230 4.090 4.160 1,237,397 -0.01(-0.24%)
Apr 08, 2022 4.180 4.220 4.125 4.170 665,396 -0.05(-1.18%)
Apr 07, 2022 4.200 4.280 4.095 4.220 1,186,605 -0.04(-0.94%)
Apr 06, 2022 4.300 4.340 4.180 4.260 1,445,246 -0.11(-2.52%)
Apr 05, 2022 4.560 4.580 4.335 4.370 1,706,837 -0.20(-4.38%)
Apr 04, 2022 4.540 4.610 4.510 4.570 1,550,060 +0.01(+0.22%)
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.