Gannett Inc (NY: GCI )

4.690 -1.120 (-19.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 4.530 4.610 4.240 4.520 2,080,295 +0.04(+0.89%)
Jan 29, 2021 4.260 4.540 4.120 4.480 2,467,300 +0.27(+6.41%)
Jan 28, 2021 4.620 4.860 4.120 4.210 3,200,782 -0.40(-8.68%)
Jan 27, 2021 4.000 4.870 3.970 4.610 4,721,542 +0.41(+9.76%)
Jan 26, 2021 4.220 4.300 4.120 4.200 1,815,901 -0.02(-0.47%)
Jan 25, 2021 4.260 4.390 3.960 4.220 1,893,391 +0.03(+0.72%)
Jan 22, 2021 3.940 4.220 3.900 4.190 1,518,700 +0.17(+4.23%)
Jan 21, 2021 3.970 4.130 3.920 4.020 1,314,993 +0.05(+1.26%)
Jan 20, 2021 4.220 4.270 3.900 3.970 1,511,673 -0.22(-5.25%)
Jan 19, 2021 4.080 4.320 3.960 4.190 2,597,358 +0.22(+5.54%)
Jan 15, 2021 3.880 4.150 3.820 3.970 1,776,000 -0.01(-0.25%)
Jan 14, 2021 3.780 4.060 3.680 3.980 2,611,699 +0.29(+7.86%)
Jan 13, 2021 3.900 3.990 3.620 3.690 2,292,230 -0.17(-4.40%)
Jan 12, 2021 3.350 4.010 3.320 3.860 5,359,249 +0.58(+17.68%)
Jan 11, 2021 3.380 3.530 3.230 3.280 1,533,808 -0.14(-4.09%)
Jan 08, 2021 3.550 3.550 3.320 3.420 1,530,100 -0.08(-2.29%)
Jan 07, 2021 3.520 3.660 3.440 3.500 1,347,447 -0.03(-0.85%)
Jan 06, 2021 3.270 3.590 3.240 3.530 3,292,098 +0.34(+10.66%)
Jan 05, 2021 3.110 3.360 3.080 3.190 1,488,853 +0.02(+0.63%)
Jan 04, 2021 3.360 3.400 2.940 3.170 2,885,370 -0.19(-5.65%)
Dec 31, 2020 3.360 3.360 3.360 2,713,584 +0.46(+15.86%)
Dec 30, 2020 3.100 3.180 2.840 2.900 2,713,584 -0.29(-9.09%)
Dec 29, 2020 2.780 3.840 2.740 3.190 15,773,864 +0.39(+13.93%)
Dec 28, 2020 2.790 2.870 2.710 2.800 1,484,370 +0.05(+1.82%)
Dec 24, 2020 2.660 2.820 2.622 2.750 1,058,900 +0.09(+3.38%)
Dec 23, 2020 2.460 2.680 2.400 2.660 1,583,999 +0.23(+9.47%)
Dec 22, 2020 2.480 2.510 2.320 2.430 1,487,645 -0.04(-1.62%)
Dec 21, 2020 2.470 2.530 2.380 2.470 1,596,857 -0.08(-3.14%)
Dec 18, 2020 2.690 2.700 2.550 2.550 1,915,900 -0.14(-5.20%)
Dec 17, 2020 2.720 2.720 2.590 2.690 1,024,300 +0.09(+3.46%)
Dec 16, 2020 2.630 2.670 2.540 2.600 771,174 -0.03(-1.14%)
Dec 15, 2020 2.610 2.700 2.570 2.630 774,249 +0.04(+1.54%)
Dec 14, 2020 2.850 2.870 2.580 2.590 1,165,112 -0.21(-7.50%)
Dec 11, 2020 2.870 2.950 2.790 2.800 737,500 -0.11(-3.78%)
Dec 10, 2020 2.770 3.020 2.770 2.910 2,531,245 +0.10(+3.56%)
Dec 09, 2020 2.810 2.905 2.760 2.810 1,289,339 +0.00(+0.00%)
Dec 08, 2020 2.730 2.840 2.710 2.810 936,309 +0.05(+1.81%)
Dec 07, 2020 2.980 2.980 2.710 2.760 943,150 -0.23(-7.69%)
Dec 04, 2020 2.890 2.990 2.850 2.990 1,790,600 +0.16(+5.65%)
Dec 03, 2020 2.680 2.850 2.680 2.830 1,711,520 +0.18(+6.79%)
Dec 02, 2020 2.480 2.670 2.430 2.650 1,359,825 +0.15(+6.00%)
Dec 01, 2020 2.930 2.990 2.490 2.500 2,078,299 -0.34(-11.97%)
Nov 30, 2020 2.800 2.880 2.680 2.840 1,642,172 +0.03(+1.07%)
Nov 27, 2020 2.940 2.950 2.720 2.810 1,155,100 -0.14(-4.75%)
Nov 25, 2020 2.920 3.000 2.740 2.950 1,792,600 -0.09(-2.96%)
Nov 24, 2020 2.930 3.050 2.690 3.040 3,876,202 +0.21(+7.42%)
Nov 23, 2020 2.340 2.850 2.330 2.830 4,704,600 +0.54(+23.58%)
Nov 20, 2020 2.260 2.470 2.250 2.290 1,833,100 -0.04(-1.72%)
Nov 19, 2020 2.340 2.490 2.140 2.330 3,005,995 -0.10(-4.12%)
Nov 18, 2020 2.290 2.550 2.260 2.430 5,200,129 +0.12(+5.19%)
Nov 17, 2020 1.870 2.420 1.810 2.310 10,297,966 +0.57(+32.76%)
Nov 16, 2020 1.760 1.850 1.730 1.740 1,718,679 +0.02(+1.16%)
Nov 13, 2020 1.670 1.750 1.630 1.720 1,183,500 +0.04(+2.38%)
Nov 12, 2020 1.570 1.720 1.550 1.680 1,649,312 -0.02(-1.18%)
Nov 11, 2020 1.650 1.710 1.560 1.700 1,012,049 +0.01(+0.59%)
Nov 10, 2020 1.600 1.740 1.510 1.690 2,448,196 +0.15(+9.74%)
Nov 09, 2020 1.450 1.600 1.440 1.540 3,058,684 +0.17(+12.41%)
Nov 06, 2020 1.400 1.410 1.360 1.370 609,500 -0.04(-2.84%)
Nov 05, 2020 1.320 1.410 1.310 1.410 897,217 +0.13(+10.16%)
Nov 04, 2020 1.360 1.410 1.260 1.280 1,453,740 -0.17(-11.72%)
Nov 03, 2020 1.280 1.450 1.230 1.450 5,410,014 +0.31(+27.19%)
Nov 02, 2020 1.200 1.250 1.030 1.140 3,304,770 -0.01(-0.87%)
Oct 30, 2020 1.270 1.310 1.150 1.150 2,135,800 -0.13(-10.16%)
Oct 29, 2020 1.300 1.330 1.260 1.280 627,493 +0.01(+0.79%)
Oct 28, 2020 1.330 1.340 1.260 1.270 1,062,613 -0.05(-3.79%)
Oct 27, 2020 1.400 1.400 1.320 1.320 595,340 -0.07(-5.04%)
Oct 26, 2020 1.420 1.470 1.370 1.390 665,353 -0.08(-5.44%)
Oct 23, 2020 1.460 1.500 1.450 1.470 426,200 +0.03(+2.08%)
Oct 22, 2020 1.430 1.470 1.420 1.440 569,539 +0.01(+0.70%)
Oct 21, 2020 1.460 1.470 1.410 1.430 416,999 -0.02(-1.38%)
Oct 20, 2020 1.440 1.500 1.420 1.450 626,712 -0.01(-0.68%)
Oct 19, 2020 1.500 1.500 1.459 1.460 542,401 -0.02(-1.35%)
Oct 16, 2020 1.450 1.490 1.440 1.480 474,400 +0.02(+1.37%)
Oct 15, 2020 1.440 1.490 1.430 1.460 526,655 +0.01(+0.69%)
Oct 14, 2020 1.480 1.520 1.450 1.450 681,029 -0.03(-2.03%)
Oct 13, 2020 1.400 1.530 1.390 1.480 1,542,701 +0.05(+3.50%)
Oct 12, 2020 1.430 1.440 1.380 1.430 860,007 -0.01(-0.69%)
Oct 09, 2020 1.520 1.530 1.430 1.440 923,100 -0.06(-4.00%)
Oct 08, 2020 1.430 1.510 1.430 1.500 882,936 +0.09(+6.38%)
Oct 07, 2020 1.490 1.490 1.380 1.410 1,243,368 -0.05(-3.42%)
Oct 06, 2020 1.410 1.540 1.400 1.460 1,628,343 +0.07(+5.04%)
Oct 05, 2020 1.350 1.420 1.350 1.390 672,963 +0.04(+2.96%)
Oct 02, 2020 1.270 1.370 1.260 1.350 859,700 -0.01(-0.74%)
Oct 01, 2020 1.310 1.360 1.290 1.360 834,773 +0.06(+4.62%)
Sep 30, 2020 1.340 1.400 1.295 1.300 1,259,220 -0.04(-2.99%)
Sep 29, 2020 1.410 1.470 1.340 1.340 978,177 -0.04(-2.90%)
Sep 28, 2020 1.300 1.430 1.300 1.380 1,142,424 +0.12(+9.52%)
Sep 25, 2020 1.250 1.310 1.250 1.260 866,500 +0.01(+0.80%)
Sep 24, 2020 1.300 1.350 1.230 1.250 2,309,847 -0.10(-7.41%)
Sep 23, 2020 1.460 1.470 1.320 1.350 2,236,221 -0.11(-7.53%)
Sep 22, 2020 1.450 1.480 1.400 1.460 2,397,851 +0.03(+2.10%)
Sep 21, 2020 1.580 1.600 1.410 1.430 3,180,652 -0.16(-10.06%)
Sep 18, 2020 1.600 1.615 1.521 1.590 5,051,400 +0.02(+1.27%)
Sep 17, 2020 1.620 1.650 1.550 1.570 2,422,237 -0.05(-3.09%)
Sep 16, 2020 1.600 1.670 1.590 1.620 1,850,460 +0.01(+0.62%)
Sep 15, 2020 1.700 1.700 1.600 1.610 1,290,442 -0.08(-4.73%)
Sep 14, 2020 1.610 1.710 1.580 1.690 1,341,532 +0.05(+3.05%)
Sep 11, 2020 1.710 1.750 1.610 1.640 1,330,000 -0.06(-3.53%)
Sep 10, 2020 1.720 1.780 1.680 1.700 1,138,223 -0.02(-1.16%)
Sep 09, 2020 1.800 1.830 1.710 1.720 1,250,653 -0.06(-3.37%)
Sep 08, 2020 1.860 1.870 1.710 1.780 1,780,670 -0.06(-3.26%)
Sep 04, 2020 1.750 1.890 1.722 1.840 2,037,300 +0.09(+5.14%)
Sep 03, 2020 1.750 1.850 1.710 1.750 1,436,175 -0.01(-0.57%)
Sep 02, 2020 1.780 1.820 1.720 1.760 1,145,818 -0.02(-1.12%)
Sep 01, 2020 1.730 1.790 1.670 1.780 1,315,720 +0.05(+2.89%)
Aug 31, 2020 1.920 1.920 1.730 1.730 1,446,217 -0.14(-7.49%)
Aug 28, 2020 1.700 1.900 1.675 1.870 3,679,900 +0.22(+13.33%)
Aug 27, 2020 1.620 1.680 1.600 1.650 1,030,926 +0.06(+3.77%)
Aug 26, 2020 1.660 1.683 1.560 1.590 1,010,587 -0.05(-3.05%)
Aug 25, 2020 1.710 1.720 1.600 1.640 1,185,851 -0.06(-3.53%)
Aug 24, 2020 1.560 1.760 1.560 1.700 2,132,379 +0.15(+9.68%)
Aug 21, 2020 1.620 1.690 1.550 1.550 1,143,700 -0.10(-6.06%)
Aug 20, 2020 1.650 1.700 1.610 1.650 693,594 -0.03(-1.79%)
Aug 19, 2020 1.650 1.730 1.610 1.680 901,444 +0.04(+2.44%)
Aug 18, 2020 1.720 1.740 1.580 1.640 1,537,182 -0.07(-4.09%)
Aug 17, 2020 1.860 1.860 1.710 1.710 886,645 -0.07(-3.93%)
Aug 14, 2020 1.730 1.840 1.650 1.780 1,315,500 +0.04(+2.30%)
Aug 13, 2020 1.900 1.930 1.740 1.740 1,533,775 -0.14(-7.45%)
Aug 12, 2020 1.830 1.940 1.760 1.880 1,968,314 +0.11(+6.21%)
Aug 11, 2020 1.830 2.040 1.740 1.770 4,516,519 +0.00(+0.00%)
Aug 10, 2020 1.520 1.800 1.510 1.770 3,434,000 +0.23(+14.94%)
Aug 07, 2020 1.550 1.570 1.460 1.540 1,498,300 -0.06(-3.75%)
Aug 06, 2020 1.450 1.610 1.260 1.600 3,528,676 -0.07(-4.19%)
Aug 05, 2020 1.720 1.760 1.560 1.670 2,715,226 -0.06(-3.47%)
Aug 04, 2020 1.560 1.800 1.500 1.730 3,816,909 +0.16(+10.19%)
Aug 03, 2020 1.480 1.590 1.435 1.570 2,082,583 +0.09(+6.08%)
Jul 31, 2020 1.450 1.480 1.400 1.480 1,281,900 +0.03(+2.07%)
Jul 30, 2020 1.490 1.510 1.410 1.450 1,291,045 -0.05(-3.33%)
Jul 29, 2020 1.480 1.610 1.470 1.500 2,356,091 +0.03(+2.04%)
Jul 28, 2020 1.430 1.550 1.390 1.470 2,102,108 +0.02(+1.38%)
Jul 27, 2020 1.570 1.600 1.420 1.450 3,082,831 -0.13(-8.23%)
Jul 24, 2020 1.500 1.790 1.490 1.580 8,284,700 +0.14(+9.72%)
Jul 23, 2020 1.380 1.450 1.320 1.440 2,107,848 +0.09(+6.67%)
Jul 22, 2020 1.360 1.450 1.330 1.350 1,897,363 -0.01(-0.74%)
Jul 21, 2020 1.250 1.385 1.242 1.360 1,945,155 +0.13(+10.57%)
Jul 20, 2020 1.350 1.370 1.230 1.230 1,769,519 -0.10(-7.52%)
Jul 17, 2020 1.430 1.450 1.330 1.330 1,904,800 -0.10(-6.99%)
Jul 16, 2020 1.330 1.500 1.270 1.430 3,068,697 +0.09(+6.72%)
Jul 15, 2020 1.220 1.390 1.200 1.340 3,760,688 +0.18(+15.52%)
Jul 14, 2020 1.180 1.210 1.150 1.160 1,266,465 -0.01(-0.85%)
Jul 13, 2020 1.210 1.290 1.170 1.170 2,140,592 -0.04(-3.31%)
Jul 10, 2020 1.160 1.250 1.130 1.210 2,181,000 +0.03(+2.54%)
Jul 09, 2020 1.200 1.300 1.100 1.180 3,785,975 -0.01(-0.84%)
Jul 08, 2020 1.150 1.230 1.090 1.190 2,855,656 +0.03(+2.59%)
Jul 07, 2020 1.200 1.220 1.080 1.160 3,048,810 -0.01(-0.85%)
Jul 06, 2020 1.310 1.330 1.160 1.170 3,354,973 -0.10(-7.87%)
Jul 02, 2020 1.410 1.440 1.260 1.270 2,682,300 -0.06(-4.51%)
Jul 01, 2020 1.400 1.500 1.330 1.330 2,289,291 -0.05(-3.62%)
Jun 30, 2020 1.460 1.470 1.350 1.380 2,604,751 -0.08(-5.48%)
Jun 29, 2020 1.470 1.510 1.420 1.460 2,266,497 +0.03(+2.10%)
Jun 26, 2020 1.550 1.570 1.370 1.430 4,622,600 -0.10(-6.54%)
Jun 25, 2020 1.540 1.640 1.510 1.530 1,858,271 -0.06(-3.77%)
Jun 24, 2020 1.670 1.680 1.520 1.590 2,574,927 -0.10(-5.92%)
Jun 23, 2020 1.750 1.820 1.650 1.690 3,005,994 -0.02(-1.17%)
Jun 22, 2020 1.900 1.900 1.650 1.710 4,798,258 -0.15(-8.06%)
Jun 19, 2020 1.900 1.970 1.795 1.860 4,563,400 -0.04(-2.11%)
Jun 18, 2020 1.950 2.010 1.880 1.900 3,114,695 -0.09(-4.52%)
Jun 17, 2020 2.090 2.100 1.940 1.990 3,128,394 -0.08(-3.86%)
Jun 16, 2020 2.230 2.230 2.000 2.070 3,126,072 -0.01(-0.48%)
Jun 15, 2020 1.920 2.140 1.800 2.080 4,034,038 +0.06(+2.97%)
Jun 12, 2020 2.020 2.300 1.930 2.020 4,780,100 +0.18(+9.78%)
Jun 11, 2020 2.280 2.350 1.710 1.840 8,053,633 -0.77(-29.50%)
Jun 10, 2020 2.630 2.840 2.260 2.610 5,060,938 -0.09(-3.33%)
Jun 09, 2020 2.800 2.800 2.400 2.700 4,674,692 -0.21(-7.22%)
Jun 08, 2020 3.030 3.280 2.730 2.910 15,008,645 +0.10(+3.56%)
Jun 05, 2020 1.510 3.440 1.450 2.810 55,506,700 +1.42(+102.16%)
Jun 04, 2020 1.350 1.490 1.310 1.390 4,631,999 +0.05(+3.73%)
Jun 03, 2020 1.450 1.450 1.320 1.340 3,875,439 -0.07(-4.96%)
Jun 02, 2020 1.390 1.500 1.350 1.410 3,050,268 +0.04(+2.92%)
Jun 01, 2020 1.430 1.430 1.310 1.370 1,840,875 +0.06(+4.58%)
May 29, 2020 1.330 1.350 1.270 1.310 3,813,100 -0.02(-1.50%)
May 28, 2020 1.500 1.530 1.300 1.330 3,429,101 -0.15(-10.14%)
May 27, 2020 1.560 1.600 1.470 1.480 3,512,438 +0.03(+2.07%)
May 26, 2020 1.450 1.530 1.410 1.450 3,575,379 +0.08(+5.84%)
May 22, 2020 1.450 1.480 1.330 1.370 3,473,700 -0.05(-3.52%)
May 21, 2020 1.220 1.470 1.190 1.420 6,069,080 +0.19(+15.45%)
May 20, 2020 1.240 1.250 1.151 1.230 2,761,009 +0.05(+4.24%)
May 19, 2020 1.060 1.290 1.010 1.180 7,174,381 +0.16(+15.69%)
May 18, 2020 0.9900 1.060 0.9700 1.020 3,917,117 +0.07(+7.86%)
May 15, 2020 0.9900 1.020 0.9425 0.9457 2,991,700 -0.07(-7.28%)
May 14, 2020 0.9800 1.050 0.8900 1.020 3,070,157 +0.01(+0.99%)
May 13, 2020 1.150 1.170 0.9850 1.010 4,283,856 -0.10(-9.01%)
May 12, 2020 1.380 1.390 1.100 1.110 6,179,173 -0.28(-20.14%)
May 11, 2020 1.110 1.610 1.090 1.390 13,268,107 +0.30(+27.52%)
May 08, 2020 0.9900 1.110 0.9800 1.090 3,105,800 +0.11(+11.73%)
May 07, 2020 1.110 1.170 0.9111 0.9756 6,605,841 -0.09(-8.82%)
May 06, 2020 1.120 1.130 1.040 1.070 3,553,117 -0.03(-2.73%)
May 05, 2020 1.120 1.150 1.050 1.100 2,910,665 +0.04(+3.77%)
May 04, 2020 1.090 1.110 1.040 1.060 4,796,108 -0.04(-3.64%)
May 01, 2020 1.130 1.170 1.000 1.100 4,702,000 -0.03(-2.65%)
Apr 30, 2020 0.9500 1.250 0.9000 1.130 10,218,267 +0.21(+22.83%)
Apr 29, 2020 0.9400 0.9600 0.8700 0.9200 6,128,524 +0.06(+6.91%)
Apr 28, 2020 0.9300 0.9959 0.8600 0.8605 4,404,070 -0.02(-2.58%)
Apr 27, 2020 0.7500 0.8901 0.7420 0.8833 4,872,940 +0.17(+23.09%)
Apr 24, 2020 0.8111 0.8111 0.7101 0.7176 3,551,100 -0.05(-6.64%)
Apr 23, 2020 0.7519 0.8500 0.7500 0.7686 3,320,712 +0.02(+2.62%)
Apr 22, 2020 0.8100 0.8140 0.7163 0.7490 3,989,605 -0.03(-4.12%)
Apr 21, 2020 0.8000 0.8000 0.7600 0.7812 3,420,694 -0.02(-2.82%)
Apr 20, 2020 0.9115 0.9280 0.8000 0.8039 5,895,324 -0.10(-11.13%)
Apr 17, 2020 0.9400 0.9800 0.8901 0.9046 2,255,200 +0.02(+2.80%)
Apr 16, 2020 0.9500 0.9700 0.8800 0.8800 3,073,693 -0.07(-7.37%)
Apr 15, 2020 0.9000 0.9900 0.8700 0.9500 3,811,297 -0.05(-5.00%)
Apr 14, 2020 1.040 1.050 0.9100 1.000 5,123,205 +0.02(+1.95%)
Apr 13, 2020 1.000 1.040 0.8200 0.9809 6,533,080 +0.05(+5.52%)
Apr 09, 2020 0.8100 1.100 0.7850 0.9296 13,519,900 +0.19(+25.62%)
Apr 08, 2020 0.7300 0.7700 0.6600 0.7400 7,967,187 +0.10(+16.19%)
Apr 07, 2020 0.8239 1.000 0.6300 0.6369 16,337,953 -0.03(-4.94%)
Apr 06, 2020 0.8600 0.8800 0.6400 0.6700 7,130,823 -0.15(-18.29%)
Apr 03, 2020 0.9901 1.060 0.7220 0.8200 4,826,300 -0.15(-15.46%)
Apr 02, 2020 1.200 1.230 0.9500 0.9700 6,940,295 -0.22(-18.49%)
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.