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

Gannett Inc (NY: GCI )

2.420 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2019 9.411 9.518 9.393 9.509 651,403 +0.15(+1.61%)
Mar 29, 2019 9.313 9.376 9.189 9.358 1,145,131 +0.11(+1.15%)
Mar 28, 2019 9.358 9.447 9.109 9.251 649,357 -0.11(-1.14%)
Mar 27, 2019 9.296 9.429 9.260 9.358 413,004 +0.08(+0.86%)
Mar 26, 2019 9.207 9.340 9.180 9.278 848,282 +0.13(+1.46%)
Mar 25, 2019 9.207 9.278 9.069 9.145 1,360,762 -0.04(-0.48%)
Mar 22, 2019 9.242 9.322 9.092 9.189 1,605,797 -0.08(-0.86%)
Mar 21, 2019 9.660 9.899 9.242 9.269 1,082,073 -0.40(-4.13%)
Mar 20, 2019 9.438 9.899 9.305 9.669 3,456,493 +0.23(+2.45%)
Mar 19, 2019 9.527 9.606 9.385 9.438 1,254,290 -0.04(-0.47%)
Mar 18, 2019 9.766 9.793 9.464 9.482 757,762 -0.26(-2.64%)
Mar 15, 2019 9.704 9.793 9.678 9.740 1,591,380 +0.06(+0.64%)
Mar 14, 2019 9.589 9.717 9.535 9.678 1,154,215 +0.09(+0.93%)
Mar 13, 2019 9.589 9.686 9.571 9.589 509,540 +0.05(+0.56%)
Mar 12, 2019 9.571 9.642 9.509 9.535 937,663 -0.04(-0.37%)
Mar 11, 2019 9.535 9.660 9.491 9.571 1,341,010 +0.04(+0.37%)
Mar 08, 2019 9.793 9.864 9.487 9.535 1,143,329 -0.05(-0.56%)
Mar 07, 2019 9.709 9.739 9.520 9.589 833,000 -0.11(-1.15%)
Mar 06, 2019 9.872 9.872 9.675 9.700 1,824,523 -0.12(-1.22%)
Mar 05, 2019 9.949 9.949 9.752 9.820 1,939,478 -0.14(-1.38%)
Mar 04, 2019 10.10 10.12 9.919 9.958 1,554,218 -0.16(-1.61%)
Mar 01, 2019 10.09 10.18 9.992 10.12 2,137,073 +0.05(+0.51%)
Feb 28, 2019 9.726 10.12 9.580 10.07 4,046,253 +0.39(+3.99%)
Feb 27, 2019 9.357 9.683 9.357 9.683 1,702,328 +0.17(+1.80%)
Feb 26, 2019 9.263 9.537 9.177 9.512 2,011,868 +0.19(+2.02%)
Feb 25, 2019 9.271 9.383 9.246 9.323 1,265,788 +0.08(+0.83%)
Feb 22, 2019 9.117 9.314 9.117 9.246 1,101,591 +0.10(+1.13%)
Feb 21, 2019 8.997 9.271 8.748 9.143 973,409 +0.03(+0.28%)
Feb 20, 2019 9.554 9.554 9.066 9.117 2,394,756 -0.54(-5.60%)
Feb 19, 2019 9.692 9.752 9.614 9.657 1,052,543 -0.04(-0.44%)
Feb 15, 2019 9.692 9.752 9.597 9.700 667,740 +0.05(+0.53%)
Feb 14, 2019 9.683 9.829 9.640 9.649 1,368,053 -0.04(-0.44%)
Feb 13, 2019 9.709 9.829 9.666 9.692 1,346,093 +0.04(+0.44%)
Feb 12, 2019 9.426 9.746 9.375 9.649 660,954 +0.27(+2.93%)
Feb 11, 2019 9.563 9.563 9.306 9.374 1,530,811 -0.19(-1.97%)
Feb 08, 2019 9.391 9.623 9.340 9.563 4,976,516 +0.13(+1.36%)
Feb 07, 2019 9.400 9.451 9.297 9.434 681,291 +0.00(+0.00%)
Feb 06, 2019 9.434 9.537 9.391 9.434 737,470 +0.01(+0.09%)
Feb 05, 2019 9.409 9.503 9.357 9.426 931,222 +0.02(+0.18%)
Feb 04, 2019 9.417 9.417 9.126 9.409 1,224,438 -0.21(-2.23%)
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.