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 (%)
Jan 31, 2023 2.290 2.340 2.215 2.260 1,804,417 -0.03(-1.31%)
Jan 30, 2023 2.170 2.345 2.150 2.290 719,731 +0.07(+3.15%)
Jan 27, 2023 2.180 2.285 2.170 2.220 426,804 +0.04(+1.83%)
Jan 26, 2023 2.130 2.210 2.120 2.180 353,103 +0.06(+2.83%)
Jan 25, 2023 2.100 2.135 2.050 2.120 349,235 +0.01(+0.47%)
Jan 24, 2023 2.100 2.170 2.090 2.110 285,814 -0.02(-0.94%)
Jan 23, 2023 2.060 2.150 2.060 2.130 369,796 +0.09(+4.41%)
Jan 20, 2023 2.020 2.080 1.990 2.040 493,922 +0.04(+2.00%)
Jan 19, 2023 2.170 2.180 1.990 2.000 767,551 -0.18(-8.26%)
Jan 18, 2023 2.410 2.420 2.160 2.180 739,076 -0.18(-7.63%)
Jan 17, 2023 2.400 2.430 2.320 2.360 559,516 +0.01(+0.43%)
Jan 13, 2023 2.340 2.400 2.280 2.350 551,342 -0.02(-0.84%)
Jan 12, 2023 2.360 2.410 2.320 2.370 741,909 +0.03(+1.28%)
Jan 11, 2023 2.410 2.435 2.260 2.340 583,533 -0.06(-2.50%)
Jan 10, 2023 2.330 2.430 2.320 2.400 975,623 +0.07(+3.00%)
Jan 09, 2023 2.320 2.408 2.320 2.330 816,012 +0.04(+1.75%)
Jan 06, 2023 2.320 2.335 2.250 2.290 552,328 -0.01(-0.43%)
Jan 05, 2023 2.270 2.310 2.195 2.300 504,817 +0.01(+0.44%)
Jan 04, 2023 2.160 2.300 2.115 2.290 666,818 +0.17(+8.02%)
Jan 03, 2023 2.070 2.180 2.030 2.120 1,016,922 +0.09(+4.43%)
Dec 30, 2022 1.950 2.065 1.950 2.030 1,089,577 +0.03(+1.50%)
Dec 29, 2022 1.920 2.030 1.920 2.000 1,588,200 +0.09(+4.71%)
Dec 28, 2022 2.060 2.090 1.890 1.910 936,634 -0.16(-7.73%)
Dec 27, 2022 2.120 2.138 2.045 2.070 680,052 -0.03(-1.43%)
Dec 23, 2022 2.080 2.120 2.050 2.100 498,979 +0.01(+0.48%)
Dec 22, 2022 2.050 2.110 2.000 2.090 581,695 +0.03(+1.46%)
Dec 21, 2022 2.030 2.100 1.990 2.060 763,703 +0.05(+2.49%)
Dec 20, 2022 1.880 2.040 1.860 2.010 1,032,465 +0.12(+6.35%)
Dec 19, 2022 2.070 2.075 1.870 1.890 1,516,677 -0.15(-7.35%)
Dec 16, 2022 2.100 2.150 2.020 2.040 6,979,627 -0.12(-5.56%)
Dec 15, 2022 2.330 2.330 2.120 2.160 1,635,913 -0.04(-1.82%)
Dec 14, 2022 2.300 2.300 2.170 2.200 1,148,169 -0.13(-5.58%)
Dec 13, 2022 2.510 2.550 2.290 2.330 1,433,259 -0.08(-3.32%)
Dec 12, 2022 2.430 2.430 2.325 2.410 1,057,058 -0.06(-2.43%)
Dec 09, 2022 2.480 2.530 2.425 2.470 648,896 -0.02(-0.80%)
Dec 08, 2022 2.550 2.591 2.480 2.490 770,690 -0.02(-0.80%)
Dec 07, 2022 2.720 2.750 2.500 2.510 1,481,816 -0.26(-9.39%)
Dec 06, 2022 2.590 2.770 2.580 2.770 2,593,625 +0.16(+6.13%)
Dec 05, 2022 2.550 2.650 2.550 2.610 1,214,087 +0.03(+1.16%)
Dec 02, 2022 2.410 2.625 2.382 2.580 1,285,195 +0.12(+4.88%)
Dec 01, 2022 2.470 2.560 2.440 2.460 1,312,163 -0.04(-1.60%)
Nov 30, 2022 2.360 2.530 2.245 2.500 4,024,687 +0.18(+7.76%)
Nov 29, 2022 2.340 2.365 2.290 2.320 608,797 +0.01(+0.43%)
Nov 28, 2022 2.220 2.330 2.220 2.310 781,314 +0.04(+1.76%)
Nov 25, 2022 2.250 2.280 2.235 2.270 294,128 +0.04(+1.79%)
Nov 23, 2022 2.130 2.290 2.130 2.230 889,029 +0.09(+4.21%)
Nov 22, 2022 2.100 2.140 2.020 2.140 485,666 +0.05(+2.39%)
Nov 21, 2022 2.020 2.120 1.975 2.090 761,661 +0.00(+0.00%)
Nov 18, 2022 2.190 2.190 2.080 2.090 698,622 -0.05(-2.34%)
Nov 17, 2022 2.160 2.190 2.075 2.140 1,447,180 -0.05(-2.28%)
Nov 16, 2022 2.230 2.300 2.110 2.190 918,891 -0.06(-2.67%)
Nov 15, 2022 2.220 2.365 2.220 2.250 1,059,008 +0.05(+2.27%)
Nov 14, 2022 2.270 2.300 2.185 2.200 1,050,720 -0.08(-3.51%)
Nov 11, 2022 2.020 2.280 2.000 2.280 1,849,729 +0.25(+12.32%)
Nov 10, 2022 1.880 2.035 1.870 2.030 1,121,273 +0.20(+10.93%)
Nov 09, 2022 1.930 1.930 1.820 1.830 1,244,671 -0.11(-5.67%)
Nov 08, 2022 2.050 2.070 1.880 1.940 1,583,377 -0.05(-2.51%)
Nov 07, 2022 1.860 2.025 1.750 1.990 2,083,658 +0.17(+9.34%)
Nov 04, 2022 1.780 1.830 1.720 1.820 1,764,343 +0.07(+4.00%)
Nov 03, 2022 1.500 1.770 1.485 1.750 3,063,894 +0.27(+18.24%)
Nov 02, 2022 1.460 1.555 1.400 1.480 2,295,110 +0.04(+2.78%)
Nov 01, 2022 1.460 1.500 1.420 1.440 774,731 -0.01(-0.69%)
Oct 31, 2022 1.500 1.520 1.430 1.450 1,128,202 -0.07(-4.61%)
Oct 28, 2022 1.470 1.540 1.465 1.520 1,263,266 +0.03(+2.01%)
Oct 27, 2022 1.580 1.580 1.480 1.490 627,390 -0.08(-5.10%)
Oct 26, 2022 1.590 1.640 1.550 1.570 1,144,693 +0.00(+0.00%)
Oct 25, 2022 1.410 1.600 1.410 1.570 2,495,950 +0.15(+10.56%)
Oct 24, 2022 1.400 1.490 1.350 1.420 1,174,866 +0.02(+1.43%)
Oct 21, 2022 1.320 1.405 1.250 1.400 2,361,866 +0.09(+6.87%)
Oct 20, 2022 1.300 1.360 1.280 1.310 972,722 +0.02(+1.55%)
Oct 19, 2022 1.330 1.365 1.260 1.290 997,145 -0.06(-4.44%)
Oct 18, 2022 1.400 1.420 1.335 1.350 676,335 -0.02(-1.46%)
Oct 17, 2022 1.370 1.420 1.350 1.370 1,406,200 +0.02(+1.48%)
Oct 14, 2022 1.390 1.398 1.350 1.350 2,865,977 -0.02(-1.46%)
Oct 13, 2022 1.320 1.380 1.310 1.370 2,348,612 -0.03(-2.14%)
Oct 12, 2022 1.390 1.420 1.365 1.400 1,254,720 -0.01(-0.71%)
Oct 11, 2022 1.430 1.447 1.315 1.410 1,384,332 -0.05(-3.42%)
Oct 10, 2022 1.500 1.520 1.450 1.460 1,009,194 -0.03(-2.01%)
Oct 07, 2022 1.500 1.520 1.470 1.490 982,159 -0.03(-1.97%)
Oct 06, 2022 1.560 1.580 1.500 1.520 516,129 -0.05(-3.18%)
Oct 05, 2022 1.600 1.610 1.520 1.570 576,433 -0.06(-3.68%)
Oct 04, 2022 1.580 1.630 1.530 1.630 1,195,622 +0.10(+6.54%)
Oct 03, 2022 1.570 1.580 1.480 1.530 1,006,539 +0.00(+0.00%)
Sep 30, 2022 1.610 1.660 1.520 1.530 1,712,464 -0.09(-5.56%)
Sep 29, 2022 1.790 1.790 1.605 1.620 998,412 -0.23(-12.43%)
Sep 28, 2022 1.770 1.890 1.750 1.850 1,087,487 +0.10(+5.71%)
Sep 27, 2022 1.840 1.869 1.730 1.750 1,112,090 -0.04(-2.23%)
Sep 26, 2022 1.920 1.940 1.780 1.790 1,033,550 -0.13(-6.77%)
Sep 23, 2022 1.950 1.970 1.880 1.920 1,060,194 -0.07(-3.52%)
Sep 22, 2022 2.000 2.020 1.940 1.990 1,089,100 +0.01(+0.51%)
Sep 21, 2022 2.140 2.150 1.980 1.980 1,353,181 -0.12(-5.71%)
Sep 20, 2022 2.160 2.170 2.100 2.100 1,143,255 -0.07(-3.23%)
Sep 19, 2022 2.010 2.180 1.991 2.170 2,638,983 +0.11(+5.34%)
Sep 16, 2022 2.070 2.080 1.980 2.060 3,507,640 -0.08(-3.74%)
Sep 15, 2022 2.160 2.189 2.115 2.140 1,174,695 -0.04(-1.83%)
Sep 14, 2022 2.250 2.250 2.130 2.180 793,291 -0.08(-3.54%)
Sep 13, 2022 2.280 2.300 2.225 2.260 752,873 -0.07(-3.00%)
Sep 12, 2022 2.280 2.360 2.280 2.330 929,423 +0.06(+2.64%)
Sep 09, 2022 2.220 2.300 2.220 2.270 709,887 +0.05(+2.25%)
Sep 08, 2022 2.170 2.230 2.150 2.220 671,565 +0.02(+0.91%)
Sep 07, 2022 2.170 2.210 2.080 2.200 1,165,056 +0.07(+3.29%)
Sep 06, 2022 2.300 2.300 2.130 2.130 2,672,893 -0.16(-6.99%)
Sep 02, 2022 2.370 2.370 2.270 2.290 1,822,032 -0.03(-1.29%)
Sep 01, 2022 2.280 2.330 2.240 2.320 1,442,329 +0.00(+0.00%)
Aug 31, 2022 2.320 2.380 2.300 2.320 1,063,634 +0.00(+0.00%)
Aug 30, 2022 2.370 2.390 2.290 2.320 838,359 -0.04(-1.69%)
Aug 29, 2022 2.250 2.370 2.200 2.360 1,522,431 +0.09(+3.96%)
Aug 26, 2022 2.200 2.305 2.155 2.270 2,314,602 +0.06(+2.71%)
Aug 25, 2022 2.190 2.230 2.160 2.210 826,026 +0.00(+0.00%)
Aug 24, 2022 2.200 2.230 2.180 2.210 528,261 +0.01(+0.45%)
Aug 23, 2022 2.200 2.240 2.200 2.200 948,740 +0.00(+0.00%)
Aug 22, 2022 2.210 2.250 2.190 2.200 852,278 -0.05(-2.22%)
Aug 19, 2022 2.280 2.290 2.200 2.250 1,111,335 -0.01(-0.44%)
Aug 18, 2022 2.330 2.340 2.240 2.260 1,027,637 -0.09(-3.83%)
Aug 17, 2022 2.430 2.470 2.310 2.350 1,321,288 -0.09(-3.69%)
Aug 16, 2022 2.470 2.560 2.430 2.440 1,137,152 -0.06(-2.40%)
Aug 15, 2022 2.550 2.570 2.435 2.500 1,700,295 -0.06(-2.34%)
Aug 12, 2022 2.590 2.610 2.500 2.560 1,035,149 -0.04(-1.54%)
Aug 11, 2022 2.500 2.770 2.500 2.600 2,594,450 +0.13(+5.26%)
Aug 10, 2022 2.400 2.540 2.390 2.470 2,735,680 +0.10(+4.22%)
Aug 09, 2022 2.500 2.560 2.320 2.370 2,597,451 +0.01(+0.42%)
Aug 08, 2022 2.320 2.520 2.310 2.360 2,583,506 +0.00(+0.00%)
Aug 05, 2022 2.290 2.435 2.250 2.360 2,740,521 +0.06(+2.61%)
Aug 04, 2022 2.370 2.450 2.270 2.300 7,532,509 -0.91(-28.35%)
Aug 03, 2022 3.090 3.240 3.065 3.210 1,083,799 +0.14(+4.56%)
Aug 02, 2022 2.990 3.090 2.945 3.070 733,370 +0.06(+1.99%)
Aug 01, 2022 3.000 3.040 2.930 3.010 937,216 +0.00(+0.00%)
Jul 29, 2022 2.970 3.030 2.940 3.010 1,265,414 +0.03(+1.01%)
Jul 28, 2022 2.980 2.980 2.895 2.980 1,524,719 +0.00(+0.00%)
Jul 27, 2022 2.840 3.005 2.815 2.980 645,551 +0.19(+6.81%)
Jul 26, 2022 2.890 2.890 2.770 2.790 596,108 -0.10(-3.46%)
Jul 25, 2022 2.880 2.910 2.815 2.890 453,311 +0.01(+0.35%)
Jul 22, 2022 2.910 2.950 2.833 2.880 392,649 -0.05(-1.71%)
Jul 21, 2022 2.960 2.990 2.850 2.930 595,796 -0.07(-2.33%)
Jul 20, 2022 2.840 3.030 2.805 3.000 1,122,446 +0.14(+4.90%)
Jul 19, 2022 2.760 2.895 2.760 2.860 708,191 +0.16(+5.93%)
Jul 18, 2022 2.700 2.755 2.680 2.700 680,902 +0.05(+1.89%)
Jul 15, 2022 2.670 2.670 2.575 2.650 676,152 +0.06(+2.32%)
Jul 14, 2022 2.590 2.620 2.530 2.590 653,819 -0.05(-1.89%)
Jul 13, 2022 2.590 2.720 2.570 2.640 1,087,666 -0.01(-0.38%)
Jul 12, 2022 2.490 2.770 2.470 2.650 1,341,965 +0.20(+8.16%)
Jul 11, 2022 2.610 2.630 2.450 2.450 1,728,023 -0.17(-6.49%)
Jul 08, 2022 2.640 2.825 2.600 2.620 1,086,122 -0.20(-7.09%)
Jul 07, 2022 2.820 2.890 2.740 2.820 1,662,929 +0.00(+0.00%)
Jul 06, 2022 2.830 2.870 2.770 2.820 963,117 -0.03(-1.05%)
Jul 05, 2022 2.920 2.920 2.740 2.850 1,366,101 -0.06(-2.06%)
Jul 01, 2022 2.880 2.935 2.845 2.910 943,500 +0.01(+0.34%)
Jun 30, 2022 2.880 2.940 2.780 2.900 1,743,983 -0.01(-0.34%)
Jun 29, 2022 2.950 2.950 2.810 2.910 835,791 -0.05(-1.69%)
Jun 28, 2022 3.120 3.160 2.960 2.960 515,609 -0.12(-3.90%)
Jun 27, 2022 3.150 3.150 3.030 3.080 1,112,314 -0.04(-1.28%)
Jun 24, 2022 3.060 3.175 3.060 3.120 1,100,718 +0.08(+2.63%)
Jun 23, 2022 3.030 3.090 2.930 3.040 723,020 +0.01(+0.33%)
Jun 22, 2022 3.020 3.100 3.000 3.030 781,800 -0.05(-1.62%)
Jun 21, 2022 3.100 3.220 3.060 3.080 1,022,905 -0.01(-0.32%)
Jun 17, 2022 3.020 3.130 2.970 3.090 3,227,305 +0.14(+4.75%)
Jun 16, 2022 3.070 3.080 2.930 2.950 1,596,888 -0.20(-6.35%)
Jun 15, 2022 3.110 3.190 3.060 3.150 1,135,105 +0.08(+2.61%)
Jun 14, 2022 3.110 3.110 3.010 3.070 916,364 -0.04(-1.29%)
Jun 13, 2022 3.360 3.360 3.090 3.110 1,022,394 -0.33(-9.59%)
Jun 10, 2022 3.520 3.590 3.410 3.440 1,144,130 -0.10(-2.82%)
Jun 09, 2022 3.720 3.720 3.540 3.540 821,464 -0.19(-5.09%)
Jun 08, 2022 3.750 3.820 3.710 3.730 844,491 -0.06(-1.58%)
Jun 07, 2022 3.750 3.820 3.710 3.790 686,897 +0.01(+0.26%)
Jun 06, 2022 3.940 3.940 3.750 3.780 921,193 -0.09(-2.33%)
Jun 03, 2022 3.920 3.960 3.830 3.870 714,265 -0.11(-2.76%)
Jun 02, 2022 3.930 4.020 3.880 3.980 933,967 +0.07(+1.79%)
Jun 01, 2022 3.970 4.000 3.810 3.910 1,037,341 -0.02(-0.51%)
May 31, 2022 3.900 3.970 3.850 3.930 902,275 +0.02(+0.51%)
May 27, 2022 3.940 3.990 3.890 3.910 725,359 +0.04(+1.03%)
May 26, 2022 3.760 3.910 3.760 3.870 986,630 +0.14(+3.75%)
May 25, 2022 3.590 3.755 3.580 3.730 753,131 +0.11(+3.04%)
May 24, 2022 3.780 3.780 3.540 3.620 882,590 -0.20(-5.24%)
May 23, 2022 3.820 3.865 3.740 3.820 745,535 +0.01(+0.26%)
May 20, 2022 3.960 3.965 3.710 3.810 1,073,921 -0.09(-2.31%)
May 19, 2022 3.900 4.000 3.885 3.900 1,111,190 -0.04(-1.02%)
May 18, 2022 3.960 4.065 3.900 3.940 1,295,431 -0.11(-2.72%)
May 17, 2022 3.980 4.080 3.940 4.050 1,098,777 +0.09(+2.27%)
May 16, 2022 3.950 4.055 3.935 3.960 1,520,574 +0.01(+0.25%)
May 13, 2022 3.830 4.050 3.827 3.950 1,817,644 +0.18(+4.77%)
May 12, 2022 3.730 3.840 3.665 3.770 2,497,185 +0.02(+0.53%)
May 11, 2022 3.760 3.890 3.720 3.750 1,526,554 +0.04(+1.08%)
May 10, 2022 3.860 3.910 3.640 3.710 1,857,710 -0.08(-2.11%)
May 09, 2022 3.750 3.885 3.732 3.790 1,276,006 -0.04(-1.04%)
May 06, 2022 4.020 4.070 3.810 3.830 1,316,053 -0.23(-5.67%)
May 05, 2022 3.980 4.180 3.910 4.060 1,407,744 -0.14(-3.33%)
May 04, 2022 4.090 4.240 4.000 4.200 1,120,637 +0.13(+3.19%)
May 03, 2022 4.050 4.130 3.965 4.070 1,201,035 +0.01(+0.25%)
May 02, 2022 4.000 4.080 3.940 4.060 1,541,402 +0.05(+1.25%)
Apr 29, 2022 4.140 4.170 4.010 4.010 837,889 -0.15(-3.61%)
Apr 28, 2022 4.050 4.195 3.995 4.160 756,339 +0.13(+3.23%)
Apr 27, 2022 4.010 4.050 3.910 4.030 1,675,532 +0.02(+0.50%)
Apr 26, 2022 4.050 4.110 4.000 4.010 1,212,238 -0.12(-2.91%)
Apr 25, 2022 4.040 4.140 4.010 4.130 1,749,063 +0.03(+0.73%)
Apr 22, 2022 4.190 4.210 4.090 4.100 664,337 -0.12(-2.84%)
Apr 21, 2022 4.350 4.410 4.181 4.220 630,359 -0.08(-1.86%)
Apr 20, 2022 4.350 4.350 4.220 4.300 917,332 +0.00(+0.00%)
Apr 19, 2022 4.270 4.405 4.245 4.300 953,076 +0.05(+1.18%)
Apr 18, 2022 4.200 4.270 4.130 4.250 715,028 +0.00(+0.00%)
Apr 14, 2022 4.300 4.355 4.215 4.250 551,312 -0.05(-1.16%)
Apr 13, 2022 4.220 4.360 4.220 4.300 957,273 +0.07(+1.65%)
Apr 12, 2022 4.250 4.400 4.200 4.230 1,003,781 +0.07(+1.68%)
Apr 11, 2022 4.140 4.230 4.090 4.160 1,237,397 -0.01(-0.24%)
Apr 08, 2022 4.180 4.220 4.125 4.170 665,396 -0.05(-1.18%)
Apr 07, 2022 4.200 4.280 4.095 4.220 1,186,605 -0.04(-0.94%)
Apr 06, 2022 4.300 4.340 4.180 4.260 1,445,246 -0.11(-2.52%)
Apr 05, 2022 4.560 4.580 4.335 4.370 1,706,837 -0.20(-4.38%)
Apr 04, 2022 4.540 4.610 4.510 4.570 1,550,060 +0.01(+0.22%)
Apr 01, 2022 4.540 4.560 4.460 4.560 1,884,763 +0.05(+1.11%)
Mar 31, 2022 4.650 4.700 4.510 4.510 1,045,052 -0.19(-4.04%)
Mar 30, 2022 4.760 4.800 4.670 4.700 815,857 -0.08(-1.67%)
Mar 29, 2022 4.640 4.865 4.640 4.780 1,010,086 +0.23(+5.05%)
Mar 28, 2022 4.580 4.690 4.480 4.550 1,613,289 -0.06(-1.30%)
Mar 25, 2022 4.600 4.670 4.575 4.610 742,429 +0.01(+0.22%)
Mar 24, 2022 4.640 4.640 4.505 4.600 1,135,089 -0.03(-0.65%)
Mar 23, 2022 4.650 4.725 4.610 4.630 1,391,594 -0.03(-0.64%)
Mar 22, 2022 4.550 4.740 4.550 4.660 1,405,883 +0.14(+3.10%)
Mar 21, 2022 4.680 4.730 4.500 4.520 1,506,996 -0.17(-3.62%)
Mar 18, 2022 4.660 4.730 4.625 4.690 2,549,701 +0.00(+0.00%)
Mar 17, 2022 4.670 4.720 4.600 4.690 1,072,388 +0.01(+0.21%)
Mar 16, 2022 4.550 4.740 4.500 4.680 2,720,182 +0.31(+7.09%)
Mar 15, 2022 4.280 4.370 4.265 4.370 1,270,400 +0.11(+2.58%)
Mar 14, 2022 4.280 4.330 4.185 4.260 1,368,377 -0.01(-0.23%)
Mar 11, 2022 4.520 4.555 4.260 4.270 1,549,449 -0.22(-4.90%)
Mar 10, 2022 4.520 4.400 4.490 1,820,466 -0.11(-2.39%)
Mar 09, 2022 4.610 4.740 4.570 4.600 1,620,008 +0.11(+2.45%)
Mar 08, 2022 4.450 4.690 4.360 4.490 1,807,512 -0.03(-0.66%)
Mar 07, 2022 4.670 4.670 4.490 4.520 1,994,366 -0.15(-3.21%)
Mar 04, 2022 4.760 4.800 4.595 4.670 1,694,147 -0.19(-3.91%)
Mar 03, 2022 4.880 4.900 4.735 4.860 1,444,667 +0.00(+0.00%)
Mar 02, 2022 4.680 4.905 4.680 4.860 1,386,977 +0.21(+4.52%)
Mar 01, 2022 4.920 4.990 4.600 4.650 3,475,981 -0.31(-6.25%)
Feb 28, 2022 4.910 5.035 4.852 4.960 2,325,170 -0.05(-1.00%)
Feb 25, 2022 4.960 5.010 4.775 5.010 1,730,143 +0.06(+1.21%)
Feb 24, 2022 4.400 4.955 4.230 4.950 3,431,759 -0.36(-6.78%)
Feb 23, 2022 5.510 5.580 5.280 5.310 1,759,939 -0.21(-3.80%)
Feb 22, 2022 5.650 5.710 5.490 5.520 1,528,764 -0.20(-3.50%)
Feb 18, 2022 5.720 0 -0.24(-4.03%)
Feb 17, 2022 6.190 6.250 5.903 5.960 1,721,845 -0.32(-5.10%)
Feb 16, 2022 6.150 6.380 6.100 6.280 2,587,890 +0.10(+1.62%)
Feb 15, 2022 6.090 6.280 6.060 6.180 2,494,610 +0.18(+3.00%)
Feb 14, 2022 5.960 6.140 5.930 6.000 2,490,620 +0.01(+0.17%)
Feb 11, 2022 6.030 6.071 5.910 5.990 2,593,065 -0.06(-0.99%)
Feb 10, 2022 5.930 6.120 5.930 6.050 3,749,680 +0.04(+0.67%)
Feb 09, 2022 5.800 6.350 5.777 6.010 5,102,395 +0.26(+4.52%)
Feb 08, 2022 5.600 5.830 5.600 5.750 973,446 +0.16(+2.86%)
Feb 07, 2022 5.650 5.769 5.545 5.590 1,973,321 -0.05(-0.89%)
Feb 04, 2022 5.510 5.700 5.465 5.640 1,485,506 +0.12(+2.17%)
Feb 03, 2022 5.310 5.520 1,882,533 +0.09(+1.66%)
Feb 02, 2022 5.300 5.510 5.280 5.430 2,205,458 +0.13(+2.45%)
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.