Gannett Inc (NY: GCI )

2.365 +0.035 (+1.50%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 6.994 7.286 6.944 6.999 4,290,758 -0.21(-2.97%)
Aug 31, 2015 6.961 7.654 6.917 7.214 3,017,811 +0.29(+4.21%)
Aug 28, 2015 6.598 6.933 6.592 6.922 2,628,865 +0.29(+4.40%)
Aug 27, 2015 6.878 7.021 6.515 6.631 2,723,809 -0.19(-2.82%)
Aug 26, 2015 6.801 6.933 6.625 6.823 2,320,740 +0.17(+2.48%)
Aug 25, 2015 6.933 6.977 6.653 6.658 2,032,318 -0.12(-1.79%)
Aug 24, 2015 6.625 7.032 6.521 6.779 2,568,879 -0.25(-3.60%)
Aug 21, 2015 7.005 7.258 6.900 7.032 2,878,731 +0.01(+0.16%)
Aug 20, 2015 7.170 7.181 6.928 7.021 1,680,001 -0.23(-3.19%)
Aug 19, 2015 7.374 7.407 7.055 7.253 1,710,310 -0.18(-2.37%)
Aug 18, 2015 7.401 7.495 7.253 7.429 1,824,933 -0.01(-0.07%)
Aug 17, 2015 7.170 7.519 7.154 7.434 3,271,530 +0.26(+3.60%)
Aug 14, 2015 7.385 7.385 7.055 7.176 2,291,346 -0.24(-3.26%)
Aug 13, 2015 7.302 7.566 7.187 7.418 2,583,019 +0.12(+1.66%)
Aug 12, 2015 7.044 7.484 6.702 7.297 3,569,885 +0.20(+2.79%)
Aug 11, 2015 7.099 7.132 6.845 7.099 3,572,779 -0.04(-0.54%)
Aug 10, 2015 7.126 7.247 7.005 7.137 2,327,132 +0.27(+3.93%)
Aug 07, 2015 6.412 6.883 6.412 6.867 1,714,574 +0.44(+6.84%)
Aug 06, 2015 6.471 6.476 6.288 6.428 3,304,820 -0.05(-0.75%)
Aug 05, 2015 6.605 6.712 6.449 6.476 2,888,273 -0.12(-1.87%)
Aug 04, 2015 6.857 7.001 6.514 6.599 2,625,150 -0.12(-1.83%)
Aug 03, 2015 6.883 7.039 6.492 6.723 5,060,165 -0.06(-0.87%)
Jul 31, 2015 6.942 7.050 6.725 6.782 6,400,345 -0.10(-1.40%)
Jul 30, 2015 7.044 7.162 6.768 6.878 5,393,848 -0.28(-3.90%)
Jul 29, 2015 6.889 7.404 6.862 7.157 4,431,737 +0.02(+0.30%)
Jul 28, 2015 7.371 7.387 7.060 7.135 3,645,362 -0.17(-2.35%)
Jul 27, 2015 7.269 7.500 7.248 7.307 4,371,444 -0.01(-0.07%)
Jul 24, 2015 7.119 7.602 6.980 7.312 5,383,891 +0.32(+4.52%)
Jul 23, 2015 6.926 7.149 6.728 6.996 4,407,077 +0.14(+2.03%)
Jul 22, 2015 7.152 7.377 6.816 6.857 4,624,360 -0.28(-3.91%)
Jul 21, 2015 7.462 7.548 7.082 7.135 4,928,611 -0.46(-6.07%)
Jul 20, 2015 7.473 7.634 7.452 7.597 4,776,579 +0.13(+1.80%)
Jul 17, 2015 7.355 7.500 7.314 7.462 2,976,813 +0.10(+1.38%)
Jul 16, 2015 7.103 7.452 7.098 7.361 3,751,930 +0.28(+3.94%)
Jul 15, 2015 7.077 7.200 7.018 7.082 4,465,406 +0.01(+0.08%)
Jul 14, 2015 7.211 7.237 6.841 7.077 6,848,142 -0.26(-3.58%)
Jul 13, 2015 7.216 7.521 6.980 7.339 5,879,571 +0.17(+2.39%)
Jul 10, 2015 6.733 7.248 6.611 7.168 5,933,173 +0.70(+10.86%)
Jul 09, 2015 6.090 6.680 5.967 6.465 8,344,472 +0.41(+6.73%)
Jul 08, 2015 6.085 6.125 5.811 6.058 9,124,975 -0.08(-1.22%)
Jul 07, 2015 6.189 6.401 6.085 6.133 12,087,073 -0.18(-2.89%)
Jul 06, 2015 6.240 6.498 5.763 6.315 12,274,814 -0.33(-5.00%)
Jul 02, 2015 7.039 6.648 6.648 6.648 7,897,994 -0.49(-6.91%)
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.