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

Gannett Inc (NY: GCI )

2.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 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%)
Nov 01, 2021 5.860 6.250 5.947 6.200 1,206,039 +0.40(+6.90%)
Oct 29, 2021 5.880 5.900 5.760 5.800 710,581 -0.07(-1.19%)
Oct 28, 2021 5.800 5.890 5.740 5.870 663,907 +0.10(+1.73%)
Oct 27, 2021 5.890 5.900 5.723 5.770 964,247 -0.12(-2.04%)
Oct 26, 2021 6.230 5.875 5.890 1,974,934 -0.31(-5.00%)
Oct 25, 2021 6.050 6.220 5.945 6.200 1,678,519 +0.22(+3.68%)
Oct 22, 2021 6.190 6.240 5.960 5.980 828,355 -0.26(-4.17%)
Oct 21, 2021 6.090 6.305 6.080 6.240 900,490 +0.15(+2.46%)
Oct 20, 2021 5.990 6.180 5.870 6.090 636,859 +0.11(+1.84%)
Oct 19, 2021 6.140 6.175 5.970 5.980 1,285,824 -0.16(-2.61%)
Oct 18, 2021 6.000 6.160 5.960 6.140 589,499 +0.08(+1.32%)
Oct 15, 2021 6.370 6.370 6.050 6.060 1,170,953 -0.16(-2.57%)
Oct 14, 2021 6.230 6.320 6.120 6.220 821,530 +0.11(+1.80%)
Oct 13, 2021 6.210 6.210 6.070 6.110 410,840 -0.06(-0.97%)
Oct 12, 2021 6.110 6.240 6.060 6.170 1,021,857 +0.05(+0.82%)
Oct 11, 2021 6.200 6.325 6.100 6.120 849,289 -0.08(-1.29%)
Oct 08, 2021 6.280 6.430 6.160 6.200 1,144,503 -0.11(-1.74%)
Oct 07, 2021 6.270 6.440 6.230 6.310 1,180,721 -0.01(-0.16%)
Oct 06, 2021 6.660 6.720 6.120 6.320 1,962,422 -0.49(-7.20%)
Oct 05, 2021 6.800 6.830 6.670 6.810 1,185,774 +0.07(+1.04%)
Oct 04, 2021 6.920 6.970 6.690 6.740 1,787,607 -0.19(-2.74%)
Oct 01, 2021 6.710 6.960 6.680 6.930 1,519,388 +0.25(+3.74%)
Sep 30, 2021 6.460 6.685 6.370 6.680 2,198,006 +0.19(+2.93%)
Sep 29, 2021 6.610 6.610 6.270 6.490 892,789 -0.05(-0.76%)
Sep 28, 2021 6.840 6.960 6.540 6.540 1,075,802 -0.31(-4.53%)
Sep 27, 2021 6.800 7.030 6.750 6.850 1,544,356 +0.12(+1.78%)
Sep 24, 2021 6.870 6.920 6.720 6.730 946,990 -0.10(-1.46%)
Sep 23, 2021 6.800 6.950 6.740 6.830 939,249 +0.11(+1.64%)
Sep 22, 2021 6.700 6.840 6.670 6.720 1,103,898 +0.12(+1.82%)
Sep 21, 2021 6.630 6.847 6.425 6.600 1,125,986 -0.01(-0.15%)
Sep 20, 2021 6.550 6.740 6.330 6.610 1,543,059 -0.27(-3.92%)
Sep 17, 2021 6.770 7.050 6.730 6.880 5,169,706 +0.38(+5.85%)
Sep 16, 2021 6.520 6.610 6.480 6.500 756,379 +0.00(+0.00%)
Sep 15, 2021 6.390 6.545 6.270 6.500 852,704 +0.09(+1.40%)
Sep 14, 2021 6.530 6.530 6.330 6.410 1,273,421 -0.05(-0.77%)
Sep 13, 2021 6.240 6.520 6.160 6.460 1,226,295 +0.28(+4.53%)
Sep 10, 2021 6.400 6.410 6.130 6.180 779,872 -0.18(-2.83%)
Sep 09, 2021 6.380 6.470 6.200 6.360 869,968 +0.02(+0.32%)
Sep 08, 2021 6.620 6.640 6.330 6.340 805,635 -0.20(-3.06%)
Sep 07, 2021 6.440 6.705 6.400 6.540 907,941 +0.12(+1.87%)
Sep 03, 2021 6.620 6.630 6.300 6.420 863,866 -0.20(-3.02%)
Sep 02, 2021 6.540 6.715 6.405 6.620 1,214,234 +0.09(+1.38%)
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.