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 (%)
Dec 30, 2016 6.110 6.110 6.110 0 -0.03(-0.51%)
Dec 29, 2016 6.186 6.255 6.110 6.142 662,513 -0.01(-0.20%)
Dec 28, 2016 6.186 6.261 6.132 6.154 831,815 -0.06(-0.91%)
Dec 27, 2016 6.230 6.267 6.198 6.211 743,369 +0.00(+0.00%)
Dec 23, 2016 6.211 6.211 6.211 0 +0.06(+1.02%)
Dec 22, 2016 6.160 6.236 6.066 6.148 1,043,321 -0.03(-0.41%)
Dec 21, 2016 6.280 6.280 6.085 6.173 1,186,336 -0.12(-1.90%)
Dec 20, 2016 6.324 6.437 6.274 6.293 1,387,242 -0.03(-0.50%)
Dec 19, 2016 6.412 6.450 6.242 6.324 2,173,322 -0.04(-0.59%)
Dec 16, 2016 6.312 6.425 6.274 6.362 5,849,910 +0.06(+0.90%)
Dec 15, 2016 6.098 6.400 6.098 6.305 1,860,423 +0.20(+3.30%)
Dec 14, 2016 6.286 6.318 6.098 6.104 1,411,465 -0.20(-3.19%)
Dec 13, 2016 6.374 6.422 6.145 6.305 1,750,239 -0.06(-0.89%)
Dec 12, 2016 6.418 6.425 6.280 6.362 2,678,273 -0.08(-1.27%)
Dec 09, 2016 6.356 6.481 6.335 6.444 1,651,546 +0.13(+2.09%)
Dec 08, 2016 6.116 6.400 6.085 6.312 2,846,055 +0.11(+1.72%)
Dec 07, 2016 6.028 6.255 6.028 6.205 1,313,290 +0.14(+2.39%)
Dec 06, 2016 5.997 6.079 5.786 6.060 1,490,111 +0.06(+1.05%)
Dec 05, 2016 5.871 6.091 5.865 5.997 2,226,606 +0.20(+3.36%)
Dec 02, 2016 5.802 6.041 5.764 5.802 1,251,394 -0.03(-0.43%)
Dec 01, 2016 5.858 6.016 5.808 5.827 1,905,486 -0.18(-2.93%)
Nov 30, 2016 6.060 6.079 5.965 6.003 1,828,476 -0.02(-0.31%)
Nov 29, 2016 6.116 6.135 5.978 6.022 1,013,062 -0.06(-1.03%)
Nov 28, 2016 6.148 6.198 6.066 6.085 1,301,422 -0.08(-1.23%)
Nov 25, 2016 6.116 6.173 6.047 6.160 697,069 +0.07(+1.14%)
Nov 23, 2016 6.091 6.091 6.091 0 +0.01(+0.21%)
Nov 22, 2016 5.978 6.079 5.915 6.079 911,597 +0.13(+2.22%)
Nov 21, 2016 5.984 6.072 5.921 5.947 1,077,068 -0.04(-0.74%)
Nov 18, 2016 5.846 6.022 5.701 5.991 2,324,112 +0.19(+3.25%)
Nov 17, 2016 6.022 6.110 5.802 5.802 1,858,590 -0.22(-3.66%)
Nov 16, 2016 6.022 6.110 5.984 6.022 1,747,388 +0.00(+0.00%)
Nov 15, 2016 6.129 6.148 5.912 6.022 2,364,321 -0.09(-1.44%)
Nov 14, 2016 5.965 6.160 5.902 6.110 3,673,683 +0.21(+3.52%)
Nov 11, 2016 5.676 5.943 5.644 5.902 2,628,361 +0.28(+4.92%)
Nov 10, 2016 5.512 5.682 5.468 5.626 2,587,040 +0.20(+3.59%)
Nov 09, 2016 5.040 5.506 5.015 5.431 2,884,740 +0.25(+4.86%)
Nov 08, 2016 5.191 5.336 5.160 5.179 3,453,570 -0.06(-1.08%)
Nov 07, 2016 5.097 5.254 5.040 5.235 5,406,308 +0.50(+10.49%)
Nov 04, 2016 4.462 4.859 4.462 4.738 5,166,111 +0.25(+5.49%)
Nov 03, 2016 4.516 4.629 4.390 4.492 3,937,630 -0.05(-1.06%)
Nov 02, 2016 4.540 4.693 4.540 4.540 3,484,120 -0.02(-0.53%)
Nov 01, 2016 4.871 4.925 4.534 4.564 3,832,129 -0.11(-2.32%)
Oct 31, 2016 4.738 4.798 4.654 4.672 3,061,486 -0.05(-1.02%)
Oct 28, 2016 4.877 5.033 4.680 4.720 5,288,377 -0.22(-4.38%)
Oct 27, 2016 5.923 5.953 4.859 4.937 8,291,119 -1.02(-17.07%)
Oct 26, 2016 5.995 6.019 5.923 5.953 1,392,305 -0.06(-1.00%)
Oct 25, 2016 6.260 6.308 6.006 6.013 1,538,079 -0.30(-4.76%)
Oct 24, 2016 6.296 6.392 6.272 6.314 1,064,233 +0.04(+0.67%)
Oct 21, 2016 6.139 6.290 6.109 6.272 1,988,093 +0.04(+0.68%)
Oct 20, 2016 6.392 6.413 6.175 6.230 1,688,162 -0.23(-3.63%)
Oct 19, 2016 6.440 6.512 6.368 6.464 1,179,219 +0.07(+1.03%)
Oct 18, 2016 6.494 6.494 6.398 6.398 700,411 -0.04(-0.65%)
Oct 17, 2016 6.446 6.500 6.422 6.440 1,227,352 -0.04(-0.65%)
Oct 14, 2016 6.530 6.542 6.386 6.482 1,754,330 -0.03(-0.46%)
Oct 13, 2016 6.614 6.642 6.506 6.512 1,374,453 -0.14(-2.08%)
Oct 12, 2016 6.711 6.753 6.633 6.651 1,129,115 -0.05(-0.72%)
Oct 11, 2016 6.873 6.903 6.645 6.699 2,060,184 -0.22(-3.13%)
Oct 10, 2016 6.915 6.999 6.885 6.915 918,706 -0.07(-0.95%)
Oct 07, 2016 7.150 7.162 6.969 6.981 967,850 -0.14(-1.94%)
Oct 06, 2016 7.144 7.168 6.999 7.120 791,943 -0.02(-0.25%)
Oct 05, 2016 7.120 7.192 7.102 7.138 903,551 +0.02(+0.25%)
Oct 04, 2016 7.071 7.450 7.041 7.120 2,235,227 +0.03(+0.42%)
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.