Skip to main content

Gannett Inc (NY: GCI )

2.440 +0.110 (+4.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.460 6.685 6.370 6.680 2,198,006 +0.19(+2.93%)
Sep 29, 2021 6.610 6.610 6.270 6.490 892,789 -0.05(-0.76%)
Sep 28, 2021 6.840 6.960 6.540 6.540 1,075,802 -0.31(-4.53%)
Sep 27, 2021 6.800 7.030 6.750 6.850 1,544,356 +0.12(+1.78%)
Sep 24, 2021 6.870 6.920 6.720 6.730 946,990 -0.10(-1.46%)
Sep 23, 2021 6.800 6.950 6.740 6.830 939,249 +0.11(+1.64%)
Sep 22, 2021 6.700 6.840 6.670 6.720 1,103,898 +0.12(+1.82%)
Sep 21, 2021 6.630 6.847 6.425 6.600 1,125,986 -0.01(-0.15%)
Sep 20, 2021 6.550 6.740 6.330 6.610 1,543,059 -0.27(-3.92%)
Sep 17, 2021 6.770 7.050 6.730 6.880 5,169,706 +0.38(+5.85%)
Sep 16, 2021 6.520 6.610 6.480 6.500 756,379 +0.00(+0.00%)
Sep 15, 2021 6.390 6.545 6.270 6.500 852,704 +0.09(+1.40%)
Sep 14, 2021 6.530 6.530 6.330 6.410 1,273,421 -0.05(-0.77%)
Sep 13, 2021 6.240 6.520 6.160 6.460 1,226,295 +0.28(+4.53%)
Sep 10, 2021 6.400 6.410 6.130 6.180 779,872 -0.18(-2.83%)
Sep 09, 2021 6.380 6.470 6.200 6.360 869,968 +0.02(+0.32%)
Sep 08, 2021 6.620 6.640 6.330 6.340 805,635 -0.20(-3.06%)
Sep 07, 2021 6.440 6.705 6.400 6.540 907,941 +0.12(+1.87%)
Sep 03, 2021 6.620 6.630 6.300 6.420 863,866 -0.20(-3.02%)
Sep 02, 2021 6.540 6.715 6.405 6.620 1,214,234 +0.09(+1.38%)
Sep 01, 2021 6.410 6.550 6.260 6.530 1,403,666 +0.18(+2.83%)
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%)
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.