Gannett CO Inc (NY: GCI )

4.480 USD +0.290 (+6.92%)
Streaming Delayed Price Updated: 4:03 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 3.940 4.220 3.900 4.190 1,518,700 +0.17(+4.23%)
Jan 21, 2021 3.970 4.130 3.920 4.020 1,314,993 +0.05(+1.26%)
Jan 20, 2021 4.220 4.270 3.900 3.970 1,511,673 -0.22(-5.25%)
Jan 19, 2021 4.080 4.320 3.960 4.190 2,597,358 +0.22(+5.54%)
Jan 15, 2021 3.880 4.150 3.820 3.970 1,776,000 -0.01(-0.25%)
Jan 14, 2021 3.780 4.060 3.680 3.980 2,611,699 +0.29(+7.86%)
Jan 13, 2021 3.900 3.990 3.620 3.690 2,292,230 -0.17(-4.40%)
Jan 12, 2021 3.350 4.010 3.320 3.860 5,359,249 +0.58(+17.68%)
Jan 11, 2021 3.380 3.530 3.230 3.280 1,533,808 -0.14(-4.09%)
Jan 08, 2021 3.550 3.550 3.320 3.420 1,530,100 -0.08(-2.29%)
Jan 07, 2021 3.520 3.660 3.440 3.500 1,347,447 -0.03(-0.85%)
Jan 06, 2021 3.270 3.590 3.240 3.530 3,292,098 +0.34(+10.66%)
Jan 05, 2021 3.110 3.360 3.080 3.190 1,488,853 +0.02(+0.63%)
Jan 04, 2021 3.360 3.400 2.940 3.170 2,885,370 -0.19(-5.65%)
Dec 31, 2020 3.360 3.360 3.360 2,713,584 +0.46(+15.86%)
Dec 30, 2020 3.100 3.180 2.840 2.900 2,713,584 -0.29(-9.09%)
Dec 29, 2020 2.780 3.840 2.740 3.190 15,773,864 +0.39(+13.93%)
Dec 28, 2020 2.790 2.870 2.710 2.800 1,484,370 +0.05(+1.82%)
Dec 24, 2020 2.660 2.820 2.622 2.750 1,058,900 +0.09(+3.38%)
Dec 23, 2020 2.460 2.680 2.400 2.660 1,583,999 +0.23(+9.47%)
Dec 22, 2020 2.480 2.510 2.320 2.430 1,487,645 -0.04(-1.62%)
Dec 21, 2020 2.470 2.530 2.380 2.470 1,596,857 -0.08(-3.14%)
Dec 18, 2020 2.690 2.700 2.550 2.550 1,915,900 -0.14(-5.20%)
Dec 17, 2020 2.720 2.720 2.590 2.690 1,024,300 +0.09(+3.46%)
Dec 16, 2020 2.630 2.670 2.540 2.600 771,174 -0.03(-1.14%)
Dec 15, 2020 2.610 2.700 2.570 2.630 774,249 +0.04(+1.54%)
Dec 14, 2020 2.850 2.870 2.580 2.590 1,165,112 -0.21(-7.50%)
Dec 11, 2020 2.870 2.950 2.790 2.800 737,500 -0.11(-3.78%)
Dec 10, 2020 2.770 3.020 2.770 2.910 2,531,245 +0.10(+3.56%)
Dec 09, 2020 2.810 2.905 2.760 2.810 1,289,339 +0.00(+0.00%)
Dec 08, 2020 2.730 2.840 2.710 2.810 936,309 +0.05(+1.81%)
Dec 07, 2020 2.980 2.980 2.710 2.760 943,150 -0.23(-7.69%)
Dec 04, 2020 2.890 2.990 2.850 2.990 1,790,600 +0.16(+5.65%)
Dec 03, 2020 2.680 2.850 2.680 2.830 1,711,520 +0.18(+6.79%)
Dec 02, 2020 2.480 2.670 2.430 2.650 1,359,825 +0.15(+6.00%)
Dec 01, 2020 2.930 2.990 2.490 2.500 2,078,299 -0.34(-11.97%)
Nov 30, 2020 2.800 2.880 2.680 2.840 1,642,172 +0.03(+1.07%)
Nov 27, 2020 2.940 2.950 2.720 2.810 1,155,100 -0.14(-4.75%)
Nov 25, 2020 2.920 3.000 2.740 2.950 1,792,600 -0.09(-2.96%)
Nov 24, 2020 2.930 3.050 2.690 3.040 3,876,202 +0.21(+7.42%)
Nov 23, 2020 2.340 2.850 2.330 2.830 4,704,600 +0.54(+23.58%)
Nov 20, 2020 2.260 2.470 2.250 2.290 1,833,100 -0.04(-1.72%)
Nov 19, 2020 2.340 2.490 2.140 2.330 3,005,995 -0.10(-4.12%)
Nov 18, 2020 2.290 2.550 2.260 2.430 5,200,129 +0.12(+5.19%)
Nov 17, 2020 1.870 2.420 1.810 2.310 10,297,966 +0.57(+32.76%)
Nov 16, 2020 1.760 1.850 1.730 1.740 1,718,679 +0.02(+1.16%)
Nov 13, 2020 1.670 1.750 1.630 1.720 1,183,500 +0.04(+2.38%)
Nov 12, 2020 1.570 1.720 1.550 1.680 1,649,312 -0.02(-1.18%)
Nov 11, 2020 1.650 1.710 1.560 1.700 1,012,049 +0.01(+0.59%)
Nov 10, 2020 1.600 1.740 1.510 1.690 2,448,196 +0.15(+9.74%)
Nov 09, 2020 1.450 1.600 1.440 1.540 3,058,684 +0.17(+12.41%)
Nov 06, 2020 1.400 1.410 1.360 1.370 609,500 -0.04(-2.84%)
Nov 05, 2020 1.320 1.410 1.310 1.410 897,217 +0.13(+10.16%)
Nov 04, 2020 1.360 1.410 1.260 1.280 1,453,740 -0.17(-11.72%)
Nov 03, 2020 1.280 1.450 1.230 1.450 5,410,014 +0.31(+27.19%)
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.