Gannett Inc (NY: GCI )

2.405 +0.075 (+3.22%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.664 9.726 9.552 9.585 1,006,019 -0.08(-0.81%)
Nov 27, 2015 9.748 9.810 9.608 9.664 446,728 -0.10(-1.03%)
Nov 25, 2015 9.815 9.765 9.765 9.765 590,342 -0.06(-0.57%)
Nov 24, 2015 9.299 9.894 9.299 9.821 1,249,930 +0.42(+4.48%)
Nov 23, 2015 9.535 9.675 9.355 9.400 1,128,400 -0.14(-1.47%)
Nov 20, 2015 9.406 9.619 9.394 9.540 739,584 +0.13(+1.43%)
Nov 19, 2015 9.344 9.434 9.139 9.406 1,069,868 -0.08(-0.83%)
Nov 18, 2015 9.552 9.602 9.305 9.484 894,321 -0.07(-0.71%)
Nov 17, 2015 9.372 9.636 9.215 9.552 854,547 +0.19(+1.98%)
Nov 16, 2015 9.204 9.383 9.142 9.366 899,649 +0.13(+1.40%)
Nov 13, 2015 9.293 9.594 9.204 9.237 733,667 -0.12(-1.32%)
Nov 12, 2015 9.389 9.591 9.344 9.361 876,504 -0.13(-1.42%)
Nov 11, 2015 9.658 9.669 9.445 9.495 1,164,330 -0.16(-1.69%)
Nov 10, 2015 9.473 9.799 9.445 9.658 2,271,985 +0.14(+1.47%)
Nov 09, 2015 9.501 9.658 9.439 9.518 2,394,777 +0.19(+2.05%)
Nov 06, 2015 9.223 9.421 9.069 9.327 1,935,487 +0.05(+0.53%)
Nov 05, 2015 9.036 9.437 9.036 9.278 2,930,104 +0.42(+4.79%)
Nov 04, 2015 8.958 8.997 8.799 8.854 1,398,699 -0.07(-0.80%)
Nov 03, 2015 9.046 9.052 8.852 8.925 1,172,354 -0.15(-1.70%)
Nov 02, 2015 8.744 9.124 8.623 9.080 1,709,953 +0.37(+4.30%)
Oct 30, 2015 8.650 8.730 8.540 8.705 1,775,597 +0.06(+0.64%)
Oct 29, 2015 8.271 8.716 7.775 8.650 5,590,995 +0.67(+8.41%)
Oct 28, 2015 8.017 8.111 7.907 7.979 2,914,586 +0.00(+0.00%)
Oct 27, 2015 8.331 8.348 7.957 7.979 1,716,103 -0.28(-3.33%)
Oct 26, 2015 8.287 8.480 8.232 8.254 1,316,004 -0.02(-0.27%)
Oct 23, 2015 8.425 8.452 8.254 8.276 1,337,593 -0.12(-1.38%)
Oct 22, 2015 8.122 8.463 8.073 8.392 2,084,231 +0.25(+3.11%)
Oct 21, 2015 8.078 8.155 7.973 8.139 1,287,520 +0.10(+1.30%)
Oct 20, 2015 8.265 8.348 8.028 8.034 1,728,759 -0.21(-2.60%)
Oct 19, 2015 8.282 8.381 8.194 8.249 1,570,179 -0.02(-0.27%)
Oct 16, 2015 8.238 8.276 8.150 8.271 1,582,139 +0.09(+1.08%)
Oct 15, 2015 8.436 8.436 8.106 8.183 2,505,141 -0.10(-1.26%)
Oct 14, 2015 8.441 8.441 8.265 8.287 1,022,737 -0.12(-1.38%)
Oct 13, 2015 8.293 8.436 8.183 8.403 1,870,157 +0.12(+1.39%)
Oct 12, 2015 8.342 8.403 8.265 8.287 1,257,362 -0.03(-0.33%)
Oct 09, 2015 8.364 8.364 7.920 8.315 2,171,133 -0.05(-0.59%)
Oct 08, 2015 8.562 8.804 8.207 8.364 5,316,340 +0.14(+1.74%)
Oct 07, 2015 7.962 8.254 7.935 8.221 3,372,360 +0.30(+3.75%)
Oct 06, 2015 8.227 8.304 7.902 7.924 2,633,970 -0.27(-3.29%)
Oct 05, 2015 8.502 8.694 8.034 8.194 7,199,100 -0.29(-3.44%)
Oct 02, 2015 8.056 8.524 7.803 8.485 2,777,983 +0.46(+5.76%)
Oct 01, 2015 8.144 8.183 7.623 8.023 2,515,832 -0.08(-1.02%)
Sep 30, 2015 7.995 8.117 7.781 8.106 2,412,418 +0.23(+2.86%)
Sep 29, 2015 7.671 7.899 7.572 7.880 2,061,706 +0.26(+3.47%)
Sep 28, 2015 7.676 7.734 7.577 7.616 2,440,513 -0.09(-1.14%)
Sep 25, 2015 7.643 7.847 7.572 7.704 3,062,318 +0.09(+1.23%)
Sep 24, 2015 7.407 7.621 7.319 7.610 2,011,807 +0.18(+2.37%)
Sep 23, 2015 7.335 7.632 7.291 7.434 1,519,530 +0.12(+1.66%)
Sep 22, 2015 7.176 7.324 7.143 7.313 1,595,202 +0.07(+0.99%)
Sep 21, 2015 7.313 7.357 7.176 7.242 2,040,785 +0.00(+0.00%)
Sep 18, 2015 7.561 7.561 7.203 7.242 3,784,050 -0.32(-4.22%)
Sep 17, 2015 7.396 7.671 7.236 7.561 2,133,372 +0.18(+2.46%)
Sep 16, 2015 7.357 7.401 7.275 7.379 2,032,838 +0.07(+0.90%)
Sep 15, 2015 7.319 7.495 7.220 7.313 3,161,890 +0.01(+0.08%)
Sep 14, 2015 7.220 7.354 7.187 7.308 1,699,680 +0.10(+1.37%)
Sep 11, 2015 7.214 7.275 7.115 7.209 1,794,102 -0.03(-0.46%)
Sep 10, 2015 7.352 7.352 7.108 7.242 2,095,858 +0.00(+0.00%)
Sep 09, 2015 7.566 7.603 7.225 7.242 2,403,817 -0.27(-3.59%)
Sep 08, 2015 7.566 7.693 7.451 7.511 3,986,398 +0.10(+1.34%)
Sep 04, 2015 7.269 7.412 7.412 7.412 1,874,702 -0.02(-0.30%)
Sep 03, 2015 7.335 7.506 7.268 7.434 1,994,908 +0.15(+2.04%)
Sep 02, 2015 6.911 7.341 6.911 7.286 2,305,055 +0.29(+4.09%)
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.