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

Gannett Inc (NY: GCI )

5.550 +0.090 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 1.900 1.940 1.480 1.480 3,341,223 -0.46(-23.71%)
Mar 30, 2020 1.930 2.000 1.800 1.940 1,828,763 -0.05(-2.51%)
Mar 27, 2020 1.860 2.110 1.760 1.990 3,580,700 -0.02(-1.00%)
Mar 26, 2020 1.770 2.270 1.750 2.010 3,285,599 +0.30(+17.54%)
Mar 25, 2020 1.940 2.440 1.700 1.710 2,660,643 -0.26(-13.20%)
Mar 24, 2020 1.760 2.050 1.590 1.970 1,845,106 +0.32(+19.39%)
Mar 23, 2020 1.740 1.770 1.620 1.650 2,125,154 +0.04(+2.48%)
Mar 20, 2020 1.590 1.770 1.430 1.610 4,284,200 +0.01(+0.63%)
Mar 19, 2020 1.450 1.600 1.200 1.600 3,410,211 +0.35(+28.00%)
Mar 18, 2020 2.240 2.270 1.060 1.250 5,065,984 -1.10(-46.81%)
Mar 17, 2020 2.840 2.840 2.240 2.350 3,905,585 -0.25(-9.62%)
Mar 16, 2020 3.000 3.090 2.580 2.600 4,436,093 -0.82(-23.98%)
Mar 13, 2020 3.490 3.700 3.050 3.420 2,454,900 +0.10(+3.01%)
Mar 12, 2020 3.260 3.340 2.670 3.320 4,402,573 -0.18(-5.14%)
Mar 11, 2020 3.420 3.590 3.340 3.500 3,086,248 -0.03(-0.85%)
Mar 10, 2020 3.250 3.740 3.220 3.530 5,055,330 +0.44(+14.24%)
Mar 09, 2020 3.750 3.750 3.050 3.090 5,974,931 -0.98(-24.08%)
Mar 06, 2020 3.930 4.240 3.800 4.070 3,563,700 +0.22(+5.71%)
Mar 05, 2020 4.030 4.040 3.720 3.850 2,987,712 -0.30(-7.23%)
Mar 04, 2020 4.050 4.230 3.930 4.150 2,425,970 +0.17(+4.27%)
Mar 03, 2020 3.960 4.050 3.800 3.980 4,822,232 +0.06(+1.53%)
Mar 02, 2020 4.200 4.200 3.800 3.920 4,431,779 -0.28(-6.67%)
Feb 28, 2020 4.610 4.750 4.055 4.200 5,796,700 -0.60(-12.50%)
Feb 27, 2020 4.510 5.250 3.750 4.800 6,109,769 -0.09(-1.84%)
Feb 26, 2020 5.160 5.160 4.800 4.890 3,212,037 -0.20(-3.93%)
Feb 25, 2020 5.580 5.650 5.070 5.090 2,805,363 -0.46(-8.29%)
Feb 24, 2020 5.740 5.790 5.540 5.550 2,414,811 -0.38(-6.41%)
Feb 21, 2020 6.100 6.140 5.860 5.930 1,828,500 -0.18(-2.95%)
Feb 20, 2020 6.420 6.450 6.050 6.110 1,919,569 -0.34(-5.27%)
Feb 19, 2020 6.290 6.520 6.240 6.450 1,164,200 +0.18(+2.87%)
Feb 18, 2020 6.300 6.330 6.200 6.270 1,009,833 +0.03(+0.48%)
Feb 14, 2020 6.420 6.430 6.220 6.240 1,106,300 -0.14(-2.19%)
Feb 13, 2020 6.410 6.480 6.349 6.380 1,039,856 -0.08(-1.24%)
Feb 12, 2020 6.430 6.570 6.340 6.460 1,043,237 +0.11(+1.73%)
Feb 11, 2020 6.180 6.383 6.089 6.350 1,260,216 +0.22(+3.59%)
Feb 10, 2020 6.250 6.290 6.040 6.130 1,380,603 -0.12(-1.92%)
Feb 07, 2020 6.450 6.450 6.210 6.250 1,365,900 -0.22(-3.40%)
Feb 06, 2020 6.540 6.610 6.450 6.470 1,112,231 -0.02(-0.31%)
Feb 05, 2020 6.330 6.550 6.270 6.490 1,548,104 +0.23(+3.67%)
Feb 04, 2020 6.260 6.420 6.200 6.260 1,277,215 +0.09(+1.46%)
Feb 03, 2020 6.110 6.215 6.071 6.170 1,411,207 +0.06(+0.98%)
Jan 31, 2020 6.380 6.380 6.100 6.110 2,229,200 -0.28(-4.38%)
Jan 30, 2020 6.250 6.410 6.100 6.390 1,060,941 +0.05(+0.79%)
Jan 29, 2020 6.510 6.560 6.290 6.340 1,362,600 -0.12(-1.86%)
Jan 28, 2020 6.350 6.490 6.290 6.460 1,779,300 +0.13(+2.05%)
Jan 27, 2020 6.600 6.615 6.290 6.330 1,616,925 -0.32(-4.81%)
Jan 24, 2020 6.820 6.820 6.550 6.650 1,609,900 -0.20(-2.92%)
Jan 23, 2020 6.830 6.860 6.690 6.850 1,586,606 +0.00(+0.00%)
Jan 22, 2020 6.930 6.970 6.660 6.850 1,527,611 -0.05(-0.72%)
Jan 21, 2020 6.950 6.970 6.684 6.900 1,638,711 -0.06(-0.86%)
Jan 17, 2020 6.980 7.060 6.810 6.960 2,251,800 -0.03(-0.43%)
Jan 16, 2020 6.860 7.020 6.660 6.990 3,264,212 +0.17(+2.49%)
Jan 15, 2020 6.160 6.840 6.160 6.820 4,315,583 +0.65(+10.53%)
Jan 14, 2020 6.060 6.270 5.960 6.170 1,701,566 +0.11(+1.82%)
Jan 13, 2020 5.830 6.090 5.800 6.060 2,371,316 +0.25(+4.30%)
Jan 10, 2020 5.970 5.970 5.690 5.810 2,697,000 -0.13(-2.19%)
Jan 09, 2020 6.100 6.140 5.880 5.940 3,071,374 -0.15(-2.46%)
Jan 08, 2020 6.130 6.160 6.000 6.090 1,510,162 -0.07(-1.14%)
Jan 07, 2020 6.150 6.270 6.100 6.160 1,251,844 -0.04(-0.65%)
Jan 06, 2020 6.250 6.340 6.050 6.200 2,334,672 -0.06(-0.96%)
Jan 03, 2020 6.310 6.450 6.230 6.260 1,312,700 -0.11(-1.73%)
Jan 02, 2020 6.400 6.470 6.270 6.370 1,663,927 -0.01(-0.16%)
Dec 31, 2019 6.120 6.430 6.070 6.380 2,001,600 +0.27(+4.42%)
Dec 30, 2019 6.190 6.210 6.020 6.110 1,315,370 -0.09(-1.45%)
Dec 27, 2019 6.300 6.330 6.190 6.200 1,232,800 -0.07(-1.12%)
Dec 26, 2019 6.310 6.390 6.250 6.270 1,052,775 -0.05(-0.79%)
Dec 24, 2019 6.420 6.440 6.300 6.320 496,000 -0.08(-1.25%)
Dec 23, 2019 6.350 6.460 6.310 6.400 1,559,881 +0.05(+0.79%)
Dec 20, 2019 6.180 6.393 6.180 6.350 4,220,400 +0.13(+2.09%)
Dec 19, 2019 6.260 6.350 6.180 6.220 1,657,510 -0.05(-0.80%)
Dec 18, 2019 6.150 6.320 6.150 6.270 1,806,478 +0.07(+1.13%)
Dec 17, 2019 6.010 6.290 6.010 6.200 1,496,887 +0.15(+2.48%)
Dec 16, 2019 6.010 6.260 6.010 6.050 2,167,422 +0.05(+0.83%)
Dec 13, 2019 6.050 6.090 5.940 6.000 2,088,600 -0.07(-1.15%)
Dec 12, 2019 5.920 6.100 5.900 6.070 1,457,040 +0.13(+2.19%)
Dec 11, 2019 5.890 6.090 5.850 5.940 1,608,615 +0.05(+0.85%)
Dec 10, 2019 6.110 6.120 5.845 5.890 2,739,778 -0.22(-3.60%)
Dec 09, 2019 6.050 6.170 5.870 6.110 3,553,119 +0.09(+1.50%)
Dec 06, 2019 6.240 6.280 6.010 6.020 3,017,500 -0.23(-3.68%)
Dec 05, 2019 6.500 6.530 6.140 6.250 2,257,397 -0.25(-3.85%)
Dec 04, 2019 6.520 6.660 6.450 6.500 1,672,003 -0.02(-0.31%)
Dec 03, 2019 6.400 6.540 6.320 6.520 3,530,376 +0.03(+0.46%)
Dec 02, 2019 6.340 6.535 6.220 6.490 2,488,553 +0.13(+2.04%)
Nov 29, 2019 6.260 6.435 6.260 6.360 1,093,600 +0.10(+1.60%)
Nov 27, 2019 6.490 6.550 6.230 6.260 2,452,600 -0.20(-3.10%)
Nov 26, 2019 6.580 6.660 6.420 6.460 2,273,637 -0.13(-1.97%)
Nov 25, 2019 6.440 6.690 6.440 6.590 1,732,238 +0.10(+1.54%)
Nov 22, 2019 6.590 6.740 6.405 6.490 2,590,600 +0.12(+1.88%)
Nov 21, 2019 6.710 6.800 6.320 6.370 4,001,028 -0.33(-4.93%)
Nov 20, 2019 6.250 6.890 6.250 6.700 1,802,084 -2.97(-30.71%)
Nov 19, 2019 9.700 9.740 9.650 9.670 6,838,386 -0.01(-0.10%)
Nov 18, 2019 9.680 9.730 9.670 9.680 2,267,035 -0.02(-0.21%)
Nov 15, 2019 9.860 9.880 9.690 9.700 1,223,000 -0.11(-1.12%)
Nov 14, 2019 9.860 9.950 9.780 9.810 2,495,451 -0.03(-0.30%)
Nov 13, 2019 10.00 10.05 9.770 9.840 3,871,277 -0.20(-1.99%)
Nov 12, 2019 9.860 10.11 9.860 10.04 2,660,938 +0.18(+1.83%)
Nov 11, 2019 10.30 10.30 9.840 9.860 2,149,598 -0.44(-4.27%)
Nov 08, 2019 10.32 10.38 10.27 10.30 2,358,000 -0.03(-0.29%)
Nov 07, 2019 10.44 10.50 10.31 10.33 1,994,221 -0.08(-0.77%)
Nov 06, 2019 10.61 10.61 10.37 10.41 1,658,765 -0.20(-1.89%)
Nov 05, 2019 10.72 10.80 10.57 10.61 1,137,915 -0.10(-0.93%)
Nov 04, 2019 10.85 10.87 10.61 10.71 2,223,270 -0.03(-0.28%)
Nov 01, 2019 10.88 10.97 10.71 10.74 1,625,300 -0.11(-1.01%)
Oct 31, 2019 10.84 10.87 10.69 10.85 1,334,058 +0.20(+1.88%)
Oct 30, 2019 10.74 10.75 10.62 10.65 2,353,083 -0.10(-0.90%)
Oct 29, 2019 10.82 10.82 10.75 10.75 1,399,728 -0.08(-0.71%)
Oct 28, 2019 10.63 10.86 10.63 10.82 1,394,968 +0.21(+2.00%)
Oct 25, 2019 10.63 10.75 10.59 10.61 871,836 -0.02(-0.18%)
Oct 24, 2019 10.62 10.65 10.56 10.63 695,339 +0.03(+0.27%)
Oct 23, 2019 10.49 10.62 10.44 10.60 1,190,066 +0.09(+0.83%)
Oct 22, 2019 10.48 10.55 10.45 10.51 2,590,753 +0.04(+0.37%)
Oct 21, 2019 10.58 10.61 10.45 10.48 2,300,097 -0.06(-0.55%)
Oct 18, 2019 10.57 10.59 10.39 10.53 1,872,510 -0.02(-0.18%)
Oct 17, 2019 10.48 10.64 10.40 10.55 1,939,986 +0.12(+1.11%)
Oct 16, 2019 10.36 10.45 10.31 10.44 1,197,574 +0.10(+0.93%)
Oct 15, 2019 10.18 10.35 10.09 10.34 1,649,530 +0.18(+1.81%)
Oct 14, 2019 10.10 10.17 10.02 10.16 1,564,281 +0.02(+0.19%)
Oct 11, 2019 9.955 10.16 9.926 10.14 1,880,278 +0.25(+2.54%)
Oct 10, 2019 10.07 10.14 9.868 9.887 841,783 -0.18(-1.82%)
Oct 09, 2019 10.14 10.20 10.06 10.07 796,894 -0.03(-0.29%)
Oct 08, 2019 10.22 10.26 10.09 10.10 1,039,041 -0.17(-1.69%)
Oct 07, 2019 10.27 10.36 10.22 10.27 1,100,625 -0.06(-0.56%)
Oct 04, 2019 10.36 10.39 10.23 10.33 1,394,129 -0.03(-0.28%)
Oct 03, 2019 10.43 10.44 10.27 10.36 2,095,488 -0.07(-0.65%)
Oct 02, 2019 10.23 10.47 10.21 10.43 948,814 +0.14(+1.31%)
Oct 01, 2019 10.36 10.51 10.28 10.29 1,181,907 -0.08(-0.75%)
Sep 30, 2019 10.42 10.57 10.37 10.37 1,737,135 -0.03(-0.28%)
Sep 27, 2019 10.38 10.51 10.37 10.40 1,331,781 +0.04(+0.37%)
Sep 26, 2019 10.53 10.57 10.24 10.36 2,223,034 -0.23(-2.19%)
Sep 25, 2019 10.62 10.67 10.54 10.59 1,069,956 -0.03(-0.27%)
Sep 24, 2019 10.80 10.80 10.58 10.62 1,967,149 -0.14(-1.35%)
Sep 23, 2019 10.53 10.79 10.50 10.77 2,505,523 +0.21(+2.01%)
Sep 20, 2019 10.42 10.63 10.39 10.55 2,632,079 +0.09(+0.83%)
Sep 19, 2019 10.23 10.52 10.19 10.47 2,823,925 +0.27(+2.65%)
Sep 18, 2019 10.28 10.28 10.08 10.20 1,246,721 -0.08(-0.75%)
Sep 17, 2019 10.28 10.29 10.13 10.27 850,394 -0.06(-0.56%)
Sep 16, 2019 10.39 10.45 10.26 10.33 682,476 -0.05(-0.46%)
Sep 13, 2019 10.30 10.48 10.30 10.38 1,008,235 -0.07(-0.65%)
Sep 12, 2019 10.48 10.57 10.43 10.45 2,170,790 -0.05(-0.46%)
Sep 11, 2019 10.51 10.56 10.37 10.50 1,463,405 +0.01(+0.09%)
Sep 10, 2019 10.46 10.55 10.44 10.49 1,622,761 +0.03(+0.28%)
Sep 09, 2019 10.40 10.47 10.34 10.46 1,397,875 +0.08(+0.74%)
Sep 06, 2019 10.37 10.41 10.28 10.38 1,262,909 +0.00(+0.00%)
Sep 05, 2019 10.38 10.45 10.32 10.38 1,402,008 +0.03(+0.28%)
Sep 04, 2019 10.19 10.38 10.17 10.35 2,186,962 +0.22(+2.19%)
Sep 03, 2019 10.14 10.18 10.04 10.13 1,037,911 -0.03(-0.29%)
Aug 30, 2019 10.13 10.25 10.08 10.16 1,711,566 +0.08(+0.77%)
Aug 29, 2019 10.21 10.21 10.06 10.08 2,507,235 -0.06(-0.57%)
Aug 28, 2019 10.02 10.19 9.974 10.14 826,568 +0.12(+1.16%)
Aug 27, 2019 10.12 10.13 9.984 10.02 835,180 -0.08(-0.76%)
Aug 26, 2019 10.04 10.11 9.945 10.10 963,369 +0.13(+1.26%)
Aug 23, 2019 9.993 10.04 9.907 9.974 1,835,640 -0.08(-0.77%)
Aug 22, 2019 9.897 10.07 9.897 10.05 1,193,434 +0.15(+1.56%)
Aug 21, 2019 9.935 9.984 9.858 9.897 2,524,778 -0.01(-0.10%)
Aug 20, 2019 9.781 9.921 9.675 9.907 2,419,129 +0.13(+1.28%)
Aug 19, 2019 9.607 9.810 9.535 9.781 2,001,344 +0.64(+6.97%)
Aug 16, 2019 9.144 9.283 9.102 9.144 2,706,025 +0.02(+0.20%)
Aug 15, 2019 9.060 9.153 9.005 9.125 2,868,956 +0.04(+0.41%)
Aug 14, 2019 9.042 9.181 9.023 9.088 4,514,867 -0.05(-0.51%)
Aug 13, 2019 9.088 9.320 9.088 9.134 2,694,544 +0.03(+0.31%)
Aug 12, 2019 9.079 9.199 8.893 9.107 3,264,612 +0.06(+0.62%)
Aug 09, 2019 9.589 9.654 9.000 9.051 5,022,628 -0.55(-5.71%)
Aug 08, 2019 8.902 9.645 8.902 9.599 12,650,379 +0.70(+7.82%)
Aug 07, 2019 9.404 9.431 8.893 8.902 10,826,415 -0.57(-5.98%)
Aug 06, 2019 10.27 10.32 9.459 9.469 13,958,883 -0.78(-7.61%)
Aug 05, 2019 9.840 10.49 9.738 10.25 7,948,478 +0.27(+2.70%)
Aug 02, 2019 9.367 10.00 9.339 9.979 1,369,709 +0.54(+5.70%)
Aug 01, 2019 9.524 9.719 9.320 9.441 985,587 -0.07(-0.78%)
Jul 31, 2019 9.348 9.580 9.348 9.515 1,189,047 +0.16(+1.69%)
Jul 30, 2019 9.032 9.376 8.958 9.357 1,172,425 +0.23(+2.54%)
Jul 29, 2019 9.060 9.227 8.958 9.125 563,387 +0.06(+0.61%)
Jul 26, 2019 8.967 9.190 8.916 9.069 1,061,080 +0.14(+1.56%)
Jul 25, 2019 9.023 9.069 8.865 8.930 977,910 -0.12(-1.33%)
Jul 24, 2019 8.912 9.079 8.912 9.051 535,595 +0.11(+1.25%)
Jul 23, 2019 8.847 9.051 8.819 8.940 1,202,357 +0.11(+1.26%)
Jul 22, 2019 8.865 8.977 8.670 8.828 2,429,804 +0.05(+0.53%)
Jul 19, 2019 8.076 9.469 8.076 8.782 8,676,516 +1.45(+19.75%)
Jul 18, 2019 7.454 7.491 7.287 7.334 798,388 -0.17(-2.23%)
Jul 17, 2019 7.408 7.510 7.347 7.501 621,537 +0.06(+0.87%)
Jul 16, 2019 7.575 7.631 7.426 7.436 797,290 -0.17(-2.20%)
Jul 15, 2019 7.547 7.668 7.445 7.603 560,148 +0.05(+0.61%)
Jul 12, 2019 7.575 7.649 7.529 7.556 478,078 -0.01(-0.12%)
Jul 11, 2019 7.696 7.798 7.533 7.566 422,202 -0.12(-1.57%)
Jul 10, 2019 7.658 7.798 7.658 7.686 308,713 +0.05(+0.61%)
Jul 09, 2019 7.770 7.826 7.593 7.640 1,408,813 -0.18(-2.26%)
Jul 08, 2019 7.872 7.900 7.770 7.816 499,868 -0.06(-0.71%)
Jul 05, 2019 7.677 7.881 7.677 7.872 449,101 +0.14(+1.80%)
Jul 03, 2019 7.538 7.742 7.501 7.733 214,155 +0.23(+3.09%)
Jul 02, 2019 7.547 7.570 7.436 7.501 396,238 -0.06(-0.74%)
Jul 01, 2019 7.612 7.751 7.538 7.556 462,580 -0.02(-0.25%)
Jun 28, 2019 7.445 7.584 7.426 7.575 1,389,746 +0.14(+1.87%)
Jun 27, 2019 7.408 7.501 7.329 7.436 826,176 +0.03(+0.38%)
Jun 26, 2019 7.529 7.538 7.357 7.408 1,011,331 -0.08(-1.12%)
Jun 25, 2019 7.593 7.593 7.482 7.491 743,281 -0.09(-1.22%)
Jun 24, 2019 7.696 7.696 7.487 7.584 719,161 -0.09(-1.21%)
Jun 21, 2019 7.705 7.742 7.519 7.677 1,525,263 -0.08(-1.08%)
Jun 20, 2019 7.723 7.798 7.603 7.761 811,654 +0.08(+1.09%)
Jun 19, 2019 7.705 7.770 7.621 7.677 932,017 -0.02(-0.24%)
Jun 18, 2019 7.761 7.812 7.686 7.696 676,157 -0.01(-0.12%)
Jun 17, 2019 7.751 7.788 7.640 7.705 1,026,461 -0.05(-0.60%)
Jun 14, 2019 7.723 7.798 7.612 7.751 748,358 -0.02(-0.24%)
Jun 13, 2019 7.723 7.770 7.612 7.770 894,706 +0.04(+0.48%)
Jun 12, 2019 7.705 7.788 7.640 7.733 1,190,839 -0.02(-0.24%)
Jun 11, 2019 7.761 7.779 7.621 7.751 1,700,459 +0.05(+0.60%)
Jun 10, 2019 7.705 7.714 7.547 7.705 1,707,889 +0.05(+0.61%)
Jun 07, 2019 7.436 7.696 7.399 7.658 1,836,154 +0.13(+1.73%)
Jun 06, 2019 7.426 7.556 7.357 7.529 2,030,277 +0.09(+1.25%)
Jun 05, 2019 7.361 7.445 7.231 7.436 1,999,386 +0.09(+1.26%)
Jun 04, 2019 7.148 7.385 7.092 7.343 2,366,287 +0.25(+3.53%)
Jun 03, 2019 7.287 7.371 6.944 7.092 1,251,295 -0.20(-2.80%)
May 31, 2019 7.111 7.343 6.879 7.296 3,721,323 +0.10(+1.42%)
May 30, 2019 7.083 7.742 7.009 7.194 2,777,437 +0.11(+1.57%)
May 29, 2019 7.129 7.194 6.981 7.083 1,040,426 -0.10(-1.42%)
May 28, 2019 7.231 7.296 7.083 7.185 1,463,801 -0.05(-0.64%)
May 24, 2019 7.278 7.296 7.185 7.231 523,215 -0.03(-0.38%)
May 23, 2019 7.222 7.287 7.083 7.259 860,504 -0.03(-0.38%)
May 22, 2019 7.343 7.510 7.222 7.287 1,686,523 -0.06(-0.76%)
May 21, 2019 7.408 7.575 7.273 7.343 2,723,405 -0.06(-0.75%)
May 20, 2019 7.872 7.937 7.357 7.399 3,271,088 -0.53(-6.67%)
May 17, 2019 8.048 8.123 7.844 7.928 2,169,775 -0.19(-2.40%)
May 16, 2019 8.271 8.299 8.058 8.123 813,645 -0.11(-1.35%)
May 15, 2019 8.095 8.276 8.030 8.234 777,918 +0.13(+1.60%)
May 14, 2019 8.113 8.150 7.983 8.104 911,503 -0.01(-0.11%)
May 13, 2019 8.169 8.178 7.974 8.113 870,236 -0.14(-1.69%)
May 10, 2019 8.104 8.308 8.011 8.253 747,927 +0.51(+6.59%)
May 09, 2019 7.733 7.866 7.591 7.742 1,075,271 -0.05(-0.68%)
May 08, 2019 8.026 8.026 7.786 7.795 1,041,125 -0.20(-2.55%)
May 07, 2019 8.204 8.328 7.991 7.999 899,815 -0.28(-3.33%)
May 06, 2019 8.133 8.301 8.133 8.275 967,743 +0.05(+0.65%)
May 03, 2019 8.266 8.328 8.106 8.221 1,046,015 -0.09(-1.07%)
May 02, 2019 8.514 8.514 8.173 8.310 1,008,378 -0.27(-3.11%)
May 01, 2019 8.435 8.683 8.257 8.577 1,896,183 +0.29(+3.54%)
Apr 30, 2019 8.275 8.381 8.257 8.284 1,348,442 -0.02(-0.21%)
Apr 29, 2019 8.408 8.461 8.301 8.301 929,565 -0.12(-1.37%)
Apr 26, 2019 8.292 8.532 8.257 8.417 1,085,774 +0.20(+2.38%)
Apr 25, 2019 8.337 8.355 8.062 8.221 1,441,576 -0.11(-1.28%)
Apr 24, 2019 8.523 8.568 8.168 8.328 4,583,371 -0.20(-2.29%)
Apr 23, 2019 8.541 8.692 8.488 8.523 1,598,553 -0.01(-0.10%)
Apr 22, 2019 8.701 8.728 8.435 8.532 2,030,639 -0.19(-2.14%)
Apr 18, 2019 8.878 8.887 8.710 8.719 1,698,493 -0.20(-2.29%)
Apr 17, 2019 9.100 9.118 8.896 8.923 2,596,139 -0.18(-1.95%)
Apr 16, 2019 9.012 9.185 8.994 9.100 1,184,666 +0.13(+1.49%)
Apr 15, 2019 8.905 9.012 8.843 8.967 758,057 +0.04(+0.50%)
Apr 12, 2019 9.092 9.118 8.905 8.923 656,983 -0.12(-1.28%)
Apr 11, 2019 9.092 9.115 8.994 9.038 674,752 -0.01(-0.10%)
Apr 10, 2019 8.994 9.118 8.941 9.047 1,849,132 +0.07(+0.79%)
Apr 09, 2019 8.967 9.136 8.963 8.976 1,337,673 +0.00(+0.00%)
Apr 08, 2019 9.251 9.251 8.967 8.976 913,284 -0.28(-3.07%)
Apr 05, 2019 9.367 9.393 9.229 9.260 888,217 -0.12(-1.23%)
Apr 04, 2019 9.615 9.624 9.300 9.376 1,027,813 -0.25(-2.58%)
Apr 03, 2019 9.562 9.686 9.509 9.624 683,635 +0.12(+1.21%)
Apr 02, 2019 9.491 9.518 9.358 9.509 631,216 +0.00(+0.00%)
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.