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

Gannett Inc (NY: GCI )

2.720 +0.180 (+7.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 5.230 5.340 5.160 5.330 1,748,203 +0.10(+1.91%)
Dec 30, 2021 5.230 5.345 5.210 5.230 783,190 -0.01(-0.19%)
Dec 29, 2021 5.280 5.320 5.195 5.240 635,823 -0.06(-1.13%)
Dec 28, 2021 5.440 5.590 5.290 5.300 1,013,662 -0.17(-3.11%)
Dec 27, 2021 5.570 5.590 5.380 5.470 1,474,104 -0.14(-2.50%)
Dec 23, 2021 5.340 5.660 5.290 5.610 1,552,531 +0.35(+6.65%)
Dec 22, 2021 5.160 5.280 5.100 5.260 1,061,894 +0.10(+1.94%)
Dec 21, 2021 4.910 5.170 4.910 5.160 1,596,593 +0.27(+5.52%)
Dec 20, 2021 4.910 4.960 4.780 4.890 1,736,896 -0.09(-1.81%)
Dec 17, 2021 4.750 5.000 4.665 4.980 4,804,533 +0.22(+4.62%)
Dec 16, 2021 4.900 4.940 4.720 4.760 1,492,451 -0.10(-2.06%)
Dec 15, 2021 4.720 4.870 4.520 4.860 1,615,209 +0.14(+2.97%)
Dec 14, 2021 4.910 4.990 4.710 4.720 1,286,908 -0.21(-4.26%)
Dec 13, 2021 5.060 5.060 4.895 4.930 1,151,648 -0.13(-2.57%)
Dec 10, 2021 4.970 5.070 4.840 5.060 1,403,175 +0.10(+2.02%)
Dec 09, 2021 5.100 5.149 4.955 4.960 795,114 -0.18(-3.50%)
Dec 08, 2021 5.040 5.190 5.010 5.140 814,304 +0.13(+2.59%)
Dec 07, 2021 5.130 5.175 4.990 5.010 1,594,980 -0.05(-0.99%)
Dec 06, 2021 5.070 5.190 4.950 5.060 1,015,383 +0.09(+1.81%)
Dec 03, 2021 5.060 5.090 4.870 4.970 1,100,698 -0.07(-1.39%)
Dec 02, 2021 4.800 5.055 4.720 5.040 1,348,445 +0.24(+5.00%)
Dec 01, 2021 5.270 5.310 4.770 4.800 1,884,026 -0.31(-6.07%)
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%)
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.