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

Gannett Inc (NY: GCI )

2.580 -0.110 (-4.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 6.400 6.435 6.120 6.350 1,356,233 -0.07(-1.09%)
Aug 30, 2021 6.660 6.700 6.350 6.420 1,311,758 -0.14(-2.13%)
Aug 27, 2021 6.260 6.640 6.210 6.560 1,461,240 +0.30(+4.79%)
Aug 26, 2021 6.300 6.360 6.120 6.260 1,129,841 +0.02(+0.32%)
Aug 25, 2021 6.130 6.360 6.130 6.240 1,658,738 +0.14(+2.30%)
Aug 24, 2021 5.830 6.230 5.780 6.100 1,858,582 +0.37(+6.46%)
Aug 23, 2021 5.580 5.800 5.570 5.730 1,563,598 +0.29(+5.33%)
Aug 20, 2021 5.220 5.510 5.200 5.440 1,214,160 +0.19(+3.62%)
Aug 19, 2021 5.320 5.360 5.150 5.250 1,158,979 -0.17(-3.14%)
Aug 18, 2021 5.590 5.670 5.410 5.420 969,857 -0.26(-4.58%)
Aug 17, 2021 5.700 5.740 5.490 5.680 1,108,201 -0.06(-1.05%)
Aug 16, 2021 5.760 5.900 5.610 5.740 1,004,183 -0.05(-0.86%)
Aug 13, 2021 5.860 5.940 5.750 5.790 1,465,154 -0.10(-1.70%)
Aug 12, 2021 6.200 6.280 5.880 5.890 2,234,102 -0.27(-4.38%)
Aug 11, 2021 6.190 6.190 6.031 6.160 2,067,042 -0.03(-0.48%)
Aug 10, 2021 6.210 6.350 6.080 6.190 1,783,816 +0.01(+0.16%)
Aug 09, 2021 6.360 6.540 6.170 6.180 3,614,241 -0.16(-2.52%)
Aug 06, 2021 5.930 6.490 5.870 6.340 7,957,405 +0.79(+14.23%)
Aug 05, 2021 5.470 5.610 5.450 5.550 1,851,589 +0.13(+2.40%)
Aug 04, 2021 5.550 5.640 5.310 5.420 1,224,067 -0.15(-2.69%)
Aug 03, 2021 5.700 5.700 5.420 5.570 1,446,089 -0.13(-2.28%)
Aug 02, 2021 5.740 5.880 5.690 5.700 2,576,535 -0.07(-1.21%)
Jul 30, 2021 5.630 5.810 5.590 5.770 1,797,171 +0.11(+1.94%)
Jul 29, 2021 5.670 5.795 5.589 5.660 710,923 +0.08(+1.43%)
Jul 28, 2021 5.630 5.720 5.430 5.580 957,588 -0.05(-0.89%)
Jul 27, 2021 5.630 5.785 5.410 5.630 1,709,895 +0.06(+1.08%)
Jul 26, 2021 5.220 5.600 5.210 5.570 1,017,805 +0.40(+7.74%)
Jul 23, 2021 5.230 5.270 5.050 5.170 825,046 -0.05(-0.96%)
Jul 22, 2021 5.500 5.580 5.180 5.220 1,154,079 -0.30(-5.43%)
Jul 21, 2021 5.260 5.640 5.260 5.520 1,665,073 +0.30(+5.75%)
Jul 20, 2021 4.900 5.280 4.825 5.220 2,155,572 +0.36(+7.41%)
Jul 19, 2021 4.530 4.915 4.500 4.860 2,646,017 +0.02(+0.41%)
Jul 16, 2021 4.980 5.000 4.780 4.840 2,719,023 -0.07(-1.43%)
Jul 15, 2021 4.850 5.090 4.740 4.910 2,937,180 +0.05(+1.03%)
Jul 14, 2021 4.890 4.960 4.700 4.860 1,418,815 +0.02(+0.41%)
Jul 13, 2021 4.960 5.030 4.830 4.840 1,071,372 -0.16(-3.20%)
Jul 12, 2021 4.900 5.010 4.790 5.000 676,582 +0.05(+1.01%)
Jul 09, 2021 4.950 5.070 4.910 4.950 732,031 +0.14(+2.91%)
Jul 08, 2021 4.800 4.950 4.640 4.810 1,352,340 -0.18(-3.61%)
Jul 07, 2021 4.980 5.020 4.820 4.990 1,659,401 +0.00(+0.00%)
Jul 06, 2021 5.220 5.225 4.920 4.990 1,252,146 -0.19(-3.67%)
Jul 02, 2021 5.430 5.430 5.150 5.180 1,154,468 -0.21(-3.90%)
Jul 01, 2021 5.550 5.550 5.330 5.390 719,230 -0.10(-1.82%)
Jun 30, 2021 5.330 5.520 5.240 5.490 1,461,078 +0.15(+2.81%)
Jun 29, 2021 5.440 5.500 5.290 5.340 749,563 -0.07(-1.29%)
Jun 28, 2021 5.820 5.820 5.310 5.410 1,954,924 -0.43(-7.36%)
Jun 25, 2021 5.970 6.060 5.840 5.840 1,588,268 -0.11(-1.85%)
Jun 24, 2021 5.930 6.005 5.795 5.950 826,717 +0.05(+0.85%)
Jun 23, 2021 5.750 6.130 5.710 5.900 2,160,609 +0.16(+2.79%)
Jun 22, 2021 5.790 5.790 5.540 5.740 1,013,678 -0.04(-0.69%)
Jun 21, 2021 5.440 5.780 5.421 5.780 1,632,555 +0.36(+6.64%)
Jun 18, 2021 5.500 5.530 5.335 5.420 2,676,821 -0.19(-3.39%)
Jun 17, 2021 5.820 5.855 5.550 5.610 811,866 -0.16(-2.77%)
Jun 16, 2021 5.610 5.820 5.550 5.770 1,505,975 +0.16(+2.85%)
Jun 15, 2021 5.740 5.770 5.530 5.610 1,522,039 -0.10(-1.75%)
Jun 14, 2021 5.460 5.760 5.450 5.710 1,969,455 +0.20(+3.63%)
Jun 11, 2021 5.270 5.545 5.270 5.510 1,372,969 +0.29(+5.56%)
Jun 10, 2021 5.430 5.430 5.220 5.220 1,981,817 -0.14(-2.61%)
Jun 09, 2021 5.300 5.430 5.180 5.360 1,493,089 +0.10(+1.90%)
Jun 08, 2021 5.160 5.320 5.090 5.260 1,091,900 +0.11(+2.14%)
Jun 07, 2021 5.070 5.240 5.050 5.150 1,114,774 +0.09(+1.78%)
Jun 04, 2021 5.180 5.260 5.010 5.060 946,521 -0.12(-2.32%)
Jun 03, 2021 5.100 5.290 5.070 5.180 1,308,194 -0.09(-1.71%)
Jun 02, 2021 5.170 5.280 5.010 5.270 1,628,847 +0.12(+2.33%)
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.