Stock Quote

Gannett Co. Inc (NY: GCI )

5.130 USD -0.120 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 5.250 5.270 5.035 5.130 846,053 -0.12(-2.29%)
Apr 12, 2021 5.180 5.300 5.130 5.250 788,257 +0.06(+1.16%)
Apr 09, 2021 5.060 5.300 5.000 5.190 1,063,000 +0.12(+2.37%)
Apr 08, 2021 5.150 5.159 5.010 5.070 837,480 -0.08(-1.55%)
Apr 07, 2021 5.220 5.289 5.100 5.150 1,019,535 -0.09(-1.72%)
Apr 06, 2021 5.280 5.360 5.210 5.240 715,320 -0.08(-1.50%)
Apr 05, 2021 5.420 5.467 5.190 5.320 1,072,008 -0.01(-0.19%)
Apr 01, 2021 5.440 5.480 5.250 5.330 1,067,300 -0.05(-0.93%)
Mar 31, 2021 5.300 5.490 5.220 5.380 2,412,542 +0.06(+1.13%)
Mar 30, 2021 5.000 5.340 4.990 5.320 1,078,884 +0.32(+6.40%)
Mar 29, 2021 5.300 5.400 5.000 5.000 1,275,775 -0.35(-6.54%)
Mar 26, 2021 5.360 5.400 4.970 5.350 1,510,200 +0.08(+1.52%)
Mar 25, 2021 4.880 5.330 4.810 5.270 1,536,638 +0.28(+5.61%)
Mar 24, 2021 5.570 5.570 4.970 4.990 2,206,882 -0.26(-4.95%)
Mar 23, 2021 5.960 6.330 5.250 5.250 6,748,963 -0.64(-10.87%)
Mar 22, 2021 6.050 6.200 5.700 5.890 2,565,106 -0.11(-1.83%)
Mar 19, 2021 5.800 6.060 5.450 6.000 3,414,500 +0.21(+3.63%)
Mar 18, 2021 5.840 5.990 5.750 5.790 1,398,572 -0.14(-2.36%)
Mar 17, 2021 5.870 6.060 5.800 5.930 1,764,342 +0.08(+1.37%)
Mar 16, 2021 5.680 6.030 5.635 5.850 2,653,445 +0.10(+1.74%)
Mar 15, 2021 5.590 5.790 5.570 5.750 1,266,997 +0.08(+1.41%)
Mar 12, 2021 5.710 5.849 5.580 5.670 1,026,300 -0.07(-1.22%)
Mar 11, 2021 5.720 5.740 5.500 5.740 1,216,341 +0.03(+0.53%)
Mar 10, 2021 5.800 6.240 5.600 5.710 2,414,498 +0.01(+0.18%)
Mar 09, 2021 5.490 5.890 5.430 5.700 2,422,187 +0.26(+4.78%)
Mar 08, 2021 5.340 5.550 5.250 5.440 1,708,625 +0.09(+1.68%)
Mar 05, 2021 5.320 5.490 4.890 5.350 1,616,900 +0.17(+3.28%)
Mar 04, 2021 5.270 5.330 4.840 5.180 1,886,075 -0.11(-2.08%)
Mar 03, 2021 5.420 5.600 5.280 5.290 1,490,557 -0.17(-3.11%)
Mar 02, 2021 5.270 5.570 5.190 5.460 899,676 +0.17(+3.21%)
Mar 01, 2021 5.080 5.310 4.980 5.290 1,761,867 +0.34(+6.87%)
Feb 26, 2021 4.820 5.080 4.650 4.950 1,876,300 +0.13(+2.70%)
Feb 25, 2021 5.500 5.750 4.700 4.820 2,341,566 -0.79(-14.08%)
Feb 24, 2021 5.430 5.690 5.430 5.610 1,429,170 +0.16(+2.94%)
Feb 23, 2021 5.520 5.590 5.230 5.450 1,896,887 -0.25(-4.39%)
Feb 22, 2021 5.720 5.780 5.620 5.700 2,259,835 -0.01(-0.18%)
Feb 19, 2021 5.500 5.820 5.400 5.710 1,855,400 +0.21(+3.82%)
Feb 18, 2021 5.470 5.560 5.380 5.500 1,248,318 -0.01(-0.18%)
Feb 17, 2021 5.390 5.540 5.230 5.510 1,736,033 +0.12(+2.23%)
Feb 16, 2021 5.340 5.530 5.180 5.390 1,695,937 +0.13(+2.47%)
Feb 12, 2021 5.180 5.280 5.000 5.260 1,194,400 +0.04(+0.77%)
Feb 11, 2021 5.410 5.450 4.940 5.220 2,264,097 -0.20(-3.69%)
Feb 10, 2021 5.880 5.880 5.300 5.420 2,237,511 -0.22(-3.90%)
Feb 09, 2021 5.160 5.790 4.980 5.640 5,562,308 +0.51(+9.94%)
Feb 08, 2021 4.850 5.330 4.850 5.130 2,649,460 +0.36(+7.55%)
Feb 05, 2021 4.750 4.828 4.625 4.770 962,500 +0.09(+1.92%)
Feb 04, 2021 4.540 4.740 4.490 4.680 956,456 +0.13(+2.86%)
Feb 03, 2021 4.570 4.640 4.410 4.550 1,270,813 -0.03(-0.66%)
Feb 02, 2021 4.580 4.640 4.340 4.580 1,417,152 +0.06(+1.33%)
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.