Gannett Co. Inc (NY: GCI )

4.970 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 5.060 5.090 4.870 4.970 1,100,698 -0.07(-1.39%)
Dec 02, 2021 4.800 5.055 4.720 5.040 1,348,445 +0.24(+5.00%)
Dec 01, 2021 5.270 5.310 4.770 4.800 1,884,026 -0.31(-6.07%)
Nov 30, 2021 4.960 5.120 4.890 5.110 2,560,153 +0.06(+1.19%)
Nov 29, 2021 5.150 5.151 4.940 5.050 1,751,281 +0.01(+0.20%)
Nov 26, 2021 4.890 5.045 4.790 5.040 976,707 -0.05(-0.98%)
Nov 24, 2021 5.050 5.140 4.960 5.090 655,057 +0.00(+0.00%)
Nov 23, 2021 5.170 5.220 5.035 5.090 715,638 -0.10(-1.93%)
Nov 22, 2021 5.200 5.405 5.165 5.190 1,839,569 +0.04(+0.78%)
Nov 19, 2021 5.240 5.280 5.090 5.150 1,153,930 -0.15(-2.83%)
Nov 18, 2021 5.400 5.305 5.180 5.300 1,276,662 -0.07(-1.30%)
Nov 17, 2021 5.400 5.475 5.360 5.370 941,237 -0.11(-2.01%)
Nov 16, 2021 5.470 5.480 5.345 5.480 878,464 -0.02(-0.36%)
Nov 15, 2021 5.450 5.550 5.370 5.500 1,307,354 +0.13(+2.42%)
Nov 12, 2021 5.440 5.460 5.310 5.370 1,067,831 -0.07(-1.29%)
Nov 11, 2021 5.450 5.610 5.390 5.440 1,505,711 +0.00(+0.00%)
Nov 10, 2021 5.570 5.430 5.440 953,775 -0.19(-3.37%)
Nov 09, 2021 5.800 5.840 5.570 5.630 1,640,767 -0.22(-3.76%)
Nov 08, 2021 5.820 5.920 5.770 5.850 1,131,825 +0.11(+1.92%)
Nov 05, 2021 6.000 6.170 5.560 5.740 2,154,836 -0.56(-8.89%)
Nov 04, 2021 6.250 6.350 6.180 6.300 1,162,676 +0.09(+1.45%)
Nov 03, 2021 6.050 6.210 6.010 6.210 1,062,868 +0.16(+2.64%)
Nov 02, 2021 6.190 6.200 5.935 6.050 868,723 -0.15(-2.42%)
Nov 01, 2021 5.860 6.250 5.947 6.200 1,206,039 +0.40(+6.90%)
Oct 29, 2021 5.880 5.900 5.760 5.800 710,581 -0.07(-1.19%)
Oct 28, 2021 5.800 5.890 5.740 5.870 663,907 +0.10(+1.73%)
Oct 27, 2021 5.890 5.900 5.723 5.770 964,247 -0.12(-2.04%)
Oct 26, 2021 6.230 5.875 5.890 1,974,934 -0.31(-5.00%)
Oct 25, 2021 6.050 6.220 5.945 6.200 1,678,519 +0.22(+3.68%)
Oct 22, 2021 6.190 6.240 5.960 5.980 828,355 -0.26(-4.17%)
Oct 21, 2021 6.090 6.305 6.080 6.240 900,490 +0.15(+2.46%)
Oct 20, 2021 5.990 6.180 5.870 6.090 636,859 +0.11(+1.84%)
Oct 19, 2021 6.140 6.175 5.970 5.980 1,285,824 -0.16(-2.61%)
Oct 18, 2021 6.000 6.160 5.960 6.140 589,499 +0.08(+1.32%)
Oct 15, 2021 6.370 6.370 6.050 6.060 1,170,953 -0.16(-2.57%)
Oct 14, 2021 6.230 6.320 6.120 6.220 821,530 +0.11(+1.80%)
Oct 13, 2021 6.210 6.210 6.070 6.110 410,840 -0.06(-0.97%)
Oct 12, 2021 6.110 6.240 6.060 6.170 1,021,857 +0.05(+0.82%)
Oct 11, 2021 6.200 6.325 6.100 6.120 849,289 -0.08(-1.29%)
Oct 08, 2021 6.280 6.430 6.160 6.200 1,144,503 -0.11(-1.74%)
Oct 07, 2021 6.270 6.440 6.230 6.310 1,180,721 -0.01(-0.16%)
Oct 06, 2021 6.660 6.720 6.120 6.320 1,962,422 -0.49(-7.20%)
Oct 05, 2021 6.800 6.830 6.670 6.810 1,185,774 +0.07(+1.04%)
Oct 04, 2021 6.920 6.970 6.690 6.740 1,787,607 -0.19(-2.74%)
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.