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

Gannett Co., Inc. Common Stock (NY: GCI )

5.100 +0.060 (+1.19%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 24, 2024 5.100 5.100 4.970 5.100 338,049 +0.06(+1.19%)
Dec 23, 2024 5.030 5.090 4.910 5.040 758,566 -0.05(-0.98%)
Dec 20, 2024 4.800 5.160 4.770 5.090 2,208,715 +0.12(+2.52%)
Dec 19, 2024 5.050 5.210 4.925 4.965 443,269 -0.05(-1.10%)
Dec 18, 2024 5.550 5.575 4.950 5.020 1,562,762 -0.50(-9.06%)
Dec 17, 2024 5.310 5.630 5.175 5.520 2,350,817 +0.16(+2.99%)
Dec 16, 2024 5.310 5.460 5.242 5.360 862,526 +0.04(+0.75%)
Dec 13, 2024 5.620 5.690 5.075 5.320 1,417,366 -0.31(-5.51%)
Dec 12, 2024 5.450 5.680 5.280 5.630 1,778,253 +0.17(+3.11%)
Dec 11, 2024 5.420 5.530 5.095 5.460 1,487,353 +0.13(+2.44%)
Dec 10, 2024 5.410 5.550 5.295 5.330 1,060,718 -0.11(-2.02%)
Dec 09, 2024 5.330 5.530 5.320 5.440 786,973 +0.15(+2.84%)
Dec 06, 2024 5.250 5.315 5.200 5.290 484,278 +0.09(+1.73%)
Dec 05, 2024 5.430 5.490 5.190 5.200 736,676 -0.25(-4.59%)
Dec 04, 2024 5.230 5.450 5.190 5.450 752,038 +0.23(+4.41%)
Dec 03, 2024 5.220 5.300 5.110 5.220 637,644 -0.08(-1.51%)
Dec 02, 2024 5.180 5.450 5.075 5.300 1,051,734 +0.11(+2.12%)
Nov 29, 2024 5.200 5.235 5.145 5.190 375,015 +0.06(+1.17%)
Nov 27, 2024 5.220 5.290 5.110 5.130 640,626 -0.02(-0.39%)
Nov 26, 2024 5.320 5.390 5.140 5.150 815,573 -0.26(-4.81%)
Nov 25, 2024 5.450 5.510 5.305 5.410 877,451 +0.03(+0.56%)
Nov 22, 2024 5.170 5.390 5.168 5.380 776,182 +0.23(+4.47%)
Nov 21, 2024 5.020 5.230 5.020 5.150 990,310 +0.15(+3.00%)
Nov 20, 2024 4.960 5.040 4.900 5.000 594,883 +0.04(+0.81%)
Nov 19, 2024 4.900 4.970 4.830 4.960 798,729 +0.04(+0.81%)
Nov 18, 2024 4.970 5.025 4.900 4.920 668,883 -0.02(-0.40%)
Nov 15, 2024 5.160 5.180 4.920 4.940 713,161 -0.16(-3.14%)
Nov 14, 2024 5.190 5.280 5.060 5.100 739,812 -0.10(-1.92%)
Nov 13, 2024 5.520 5.560 5.200 5.200 1,073,001 -0.27(-4.94%)
Nov 12, 2024 5.560 5.620 5.364 5.470 1,044,371 -0.18(-3.19%)
Nov 11, 2024 5.650 5.800 5.595 5.650 1,820,343 +0.10(+1.80%)
Nov 08, 2024 5.430 5.610 5.390 5.550 974,612 +0.09(+1.65%)
Nov 07, 2024 5.310 5.535 5.270 5.460 1,119,873 +0.17(+3.21%)
Nov 06, 2024 5.360 5.440 5.095 5.290 1,577,055 +0.32(+6.44%)
Nov 05, 2024 4.830 4.970 4.785 4.970 1,251,529 +0.10(+2.05%)
Nov 04, 2024 4.680 5.140 4.680 4.870 2,314,063 +0.19(+4.06%)
Nov 01, 2024 4.720 4.790 4.595 4.680 2,540,337 -0.01(-0.21%)
Oct 31, 2024 5.230 5.460 4.660 4.690 7,428,963 -1.12(-19.28%)
Oct 30, 2024 5.650 5.905 5.650 5.810 1,423,227 +0.13(+2.29%)
Oct 29, 2024 5.710 5.810 5.610 5.680 824,568 -0.11(-1.90%)
Oct 28, 2024 5.670 5.855 5.630 5.790 1,073,747 +0.20(+3.58%)
Oct 25, 2024 5.620 5.710 5.540 5.590 834,244 -0.03(-0.53%)
Oct 24, 2024 5.560 5.660 5.420 5.620 886,595 +0.08(+1.44%)
Oct 23, 2024 5.310 5.610 5.310 5.540 917,771 +0.20(+3.75%)
Oct 22, 2024 5.210 5.360 5.210 5.340 743,762 +0.12(+2.30%)
Oct 21, 2024 5.440 5.450 5.200 5.220 763,342 -0.23(-4.22%)
Oct 18, 2024 5.530 5.585 5.425 5.450 749,726 -0.03(-0.55%)
Oct 17, 2024 5.680 5.705 5.420 5.480 1,100,429 -0.21(-3.69%)
Oct 16, 2024 5.770 5.795 5.660 5.690 800,981 -0.05(-0.87%)
Oct 15, 2024 5.440 5.885 5.410 5.740 1,889,024 +0.32(+5.90%)
Oct 14, 2024 5.380 5.450 5.300 5.420 620,940 +0.03(+0.56%)
Oct 11, 2024 5.290 5.455 5.150 5.390 2,134,025 +0.08(+1.51%)
Oct 10, 2024 5.590 5.700 5.310 5.310 947,260 -0.40(-7.01%)
Oct 09, 2024 5.610 5.880 5.580 5.710 1,313,241 +0.07(+1.24%)
Oct 08, 2024 5.480 5.710 5.480 5.640 956,588 +0.14(+2.55%)
Oct 07, 2024 5.700 5.710 5.465 5.500 687,310 -0.19(-3.34%)
Oct 04, 2024 5.550 5.700 5.465 5.690 642,692 +0.26(+4.79%)
Oct 03, 2024 5.440 5.500 5.380 5.430 755,832 -0.11(-1.99%)
Oct 02, 2024 5.480 5.615 5.435 5.540 956,349 +0.04(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.