|
 Gannett Co. - [Ticker: GCI] |     | | Last Trade | 10.15 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.22 (+0.98%) | Open | 10.45 | | High | 10.46 | Low | 10.13 | | Volume | 167,171 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.61 x 2,500 - 8.62 x 900 | | Former Close | 10.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GCI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 653,400 | 79.74 | 81.05 | 78.25 | 78.43 | 00:00:00 | | 2000-01-04 | 601,400 | 76.75 | 78.25 | 76.63 | 77.00 | 00:00:00 | | 2000-01-05 | 531,300 | 77.00 | 77.13 | 75.51 | 75.63 | 00:00:00 | | 2000-01-06 | 540,100 | 75.63 | 75.76 | 73.95 | 74.88 | 00:00:00 | | 2000-01-07 | 560,000 | 75.76 | 75.76 | 73.95 | 74.82 | 00:00:00 | | 2000-01-10 | 954,100 | 77.19 | 78.99 | 76.25 | 78.06 | 00:00:00 | | 2000-01-11 | 1,030,500 | 78.06 | 81.30 | 76.75 | 77.62 | 00:00:00 | | 2000-01-12 | 821,300 | 77.19 | 78.18 | 75.76 | 75.76 | 00:00:00 | | 2000-01-13 | 546,800 | 76.19 | 78.75 | 76.19 | 77.06 | 00:00:00 | | 2000-01-14 | 533,400 | 75.32 | 76.32 | 73.82 | 73.82 | 00:00:00 | | 2000-01-18 | 894,200 | 73.95 | 73.95 | 69.77 | 72.52 | 00:00:00 | | 2000-01-19 | 633,000 | 73.39 | 73.39 | 71.52 | 71.95 | 00:00:00 | | 2000-01-20 | 744,500 | 71.71 | 72.95 | 71.58 | 72.52 | 00:00:00 | | 2000-01-21 | 729,200 | 73.08 | 74.20 | 72.83 | 73.14 | 00:00:00 | | 2000-01-24 | 872,700 | 72.64 | 72.70 | 69.77 | 70.21 | 00:00:00 | | 2000-01-25 | 1,115,300 | 70.09 | 70.34 | 69.15 | 69.40 | 00:00:00 | | 2000-01-26 | 1,507,500 | 68.78 | 70.02 | 68.65 | 68.78 | 00:00:00 | | 2000-01-27 | 780,300 | 68.78 | 69.77 | 68.78 | 69.71 | 00:00:00 | | 2000-01-28 | 1,173,500 | 69.46 | 69.65 | 68.22 | 68.34 | 00:00:00 | | 2000-01-31 | 908,000 | 68.78 | 69.28 | 68.22 | 69.28 | 00:00:00 | | 2000-02-01 | 946,300 | 69.65 | 71.77 | 69.15 | 69.77 | 00:00:00 | | 2000-02-02 | 894,700 | 69.59 | 71.39 | 69.53 | 71.15 | 00:00:00 | | 2000-02-03 | 1,036,300 | 71.15 | 71.71 | 70.15 | 71.58 | 00:00:00 | | 2000-02-04 | 566,300 | 71.58 | 71.89 | 71.08 | 71.83 | 00:00:00 | | 2000-02-07 | 1,528,200 | 72.20 | 72.20 | 69.34 | 69.53 | 00:00:00 | | 2000-02-08 | 593,100 | 69.71 | 70.58 | 69.53 | 70.40 | 00:00:00 | | 2000-02-09 | 906,300 | 70.83 | 71.33 | 69.28 | 69.28 | 00:00:00 | | 2000-02-10 | 1,083,100 | 69.28 | 69.90 | 68.28 | 68.53 | 00:00:00 | | 2000-02-11 | 1,733,200 | 68.40 | 68.40 | 66.97 | 67.41 | 00:00:00 | | 2000-02-14 | 1,051,900 | 67.34 | 67.78 | 66.78 | 66.91 | 00:00:00 | | 2000-02-15 | 1,930,400 | 65.79 | 65.79 | 63.17 | 64.29 | 00:00:00 | | 2000-02-16 | 1,124,600 | 64.11 | 64.35 | 62.80 | 63.40 | 00:00:00 | | 2000-02-17 | 849,400 | 64.11 | 64.73 | 64.04 | 64.35 | 00:00:00 | | 2000-02-18 | 2,151,900 | 63.79 | 64.48 | 63.23 | 63.73 | 00:00:00 | | 2000-02-22 | 1,046,500 | 63.73 | 65.10 | 63.54 | 63.92 | 00:00:00 | | 2000-02-23 | 8,857 | 64.06 | 64.19 | 62.13 | 62.88 | 00:00:00 | | 2000-02-24 | 1,323,800 | 62.80 | 62.86 | 61.43 | 61.86 | 00:00:00 | | 2000-02-25 | 804,100 | 62.49 | 62.73 | 61.55 | 61.55 | 00:00:00 | | 2000-02-28 | 796,600 | 61.30 | 63.86 | 61.12 | 63.61 | 00:00:00 | | 2000-02-29 | 885,300 | 63.79 | 65.04 | 63.79 | 64.98 | 00:00:00 | | 2000-03-01 | 951,800 | 65.00 | 65.38 | 64.75 | 65.38 | 00:00:00 | | 2000-03-02 | 790,800 | 64.75 | 66.44 | 64.63 | 65.94 | 00:00:00 | | 2000-03-03 | 1,102,800 | 65.00 | 66.94 | 65.00 | 66.44 | 00:00:00 | | 2000-03-06 | 573,500 | 66.31 | 66.44 | 65.50 | 65.87 | 00:00:00 | | 2000-03-07 | 620,500 | 65.62 | 66.31 | 65.38 | 65.62 | 00:00:00 | | 2000-03-08 | 612,700 | 65.38 | 65.38 | 64.50 | 65.12 | 00:00:00 | | 2000-03-09 | 408,600 | 64.88 | 66.06 | 64.69 | 65.94 | 00:00:00 | | 2000-03-10 | 900,300 | 65.94 | 66.19 | 65.50 | 65.56 | 00:00:00 | | 2000-03-13 | 945,600 | 66.25 | 67.12 | 65.38 | 66.00 | 00:00:00 | | 2000-03-14 | 933,300 | 66.00 | 67.37 | 65.50 | 65.94 | 00:00:00 | | 2000-03-15 | 1,433,400 | 65.19 | 66.44 | 64.69 | 66.44 | 00:00:00 | | 2000-03-16 | 1,046,300 | 66.56 | 71.62 | 66.00 | 70.81 | 00:00:00 | | 2000-03-17 | 1,000,000 | 70.81 | 70.81 | 69.56 | 70.37 | 00:00:00 | | 2000-03-20 | 587,500 | 70.37 | 70.63 | 69.62 | 70.63 | 00:00:00 | | 2000-03-21 | 626,000 | 70.19 | 70.69 | 69.75 | 70.50 | 00:00:00 | | 2000-03-22 | 852,100 | 70.25 | 71.25 | 69.94 | 71.12 | 00:00:00 | | 2000-03-23 | 663,100 | 70.94 | 72.44 | 70.56 | 72.13 | 00:00:00 | | 2000-03-24 | 1,039,400 | 72.56 | 73.94 | 71.56 | 73.75 | 00:00:00 | | 2000-03-27 | 580,500 | 73.00 | 73.88 | 71.31 | 71.62 | 00:00:00 | | 2000-03-28 | 925,000 | 71.38 | 73.50 | 71.06 | 72.13 | 00:00:00 | | 2000-03-29 | 1,199,800 | 72.06 | 72.06 | 69.69 | 69.69 | 00:00:00 | | 2000-03-30 | 911,600 | 69.94 | 71.00 | 69.56 | 70.37 | 00:00:00 | | 2000-03-31 | 687,600 | 71.06 | 71.19 | 70.00 | 70.37 | 00:00:00 | | 2000-04-03 | 675,100 | 70.63 | 71.94 | 70.25 | 71.69 | 00:00:00 | | 2000-04-04 | 885,900 | 71.94 | 73.88 | 68.94 | 70.31 | 00:00:00 | | 2000-04-05 | 939,500 | 70.44 | 70.63 | 69.44 | 70.06 | 00:00:00 | | 2000-04-06 | 999,800 | 70.06 | 70.37 | 69.44 | 69.62 | 00:00:00 | | 2000-04-07 | 610,500 | 69.88 | 69.88 | 68.56 | 69.00 | 00:00:00 | | 2000-04-10 | 767,400 | 69.75 | 69.75 | 67.69 | 69.06 | 00:00:00 | | 2000-04-11 | 761,800 | 68.38 | 70.00 | 68.06 | 69.38 | 00:00:00 | | 2000-04-12 | 856,700 | 69.44 | 70.25 | 68.12 | 68.19 | 00:00:00 | | 2000-04-13 | 964,200 | 66.75 | 67.00 | 65.75 | 65.94 | 00:00:00 | | 2000-04-14 | 1,223,800 | 66.00 | 66.25 | 63.75 | 64.19 | 00:00:00 | | 2000-04-17 | 910,900 | 64.44 | 66.31 | 64.06 | 65.50 | 00:00:00 | | 2000-04-18 | 897,800 | 65.56 | 65.81 | 64.69 | 65.62 | 00:00:00 | | 2000-04-19 | 399,200 | 65.62 | 66.00 | 65.12 | 65.75 | 00:00:00 | | 2000-04-20 | 525,400 | 65.87 | 66.50 | 65.56 | 65.81 | 00:00:00 | | 2000-04-24 | 575,500 | 65.50 | 66.38 | 64.00 | 66.00 | 00:00:00 | | 2000-04-25 | 513,100 | 66.13 | 66.81 | 64.50 | 65.81 | 00:00:00 | | 2000-04-26 | 651,400 | 66.00 | 66.69 | 65.44 | 65.44 | 00:00:00 | | 2000-04-27 | 788,700 | 65.38 | 65.38 | 63.06 | 63.69 | 00:00:00 | | 2000-04-28 | 559,600 | 64.50 | 64.75 | 63.62 | 63.88 | 00:00:00 | | 2000-05-01 | 1,179,900 | 63.62 | 64.56 | 62.62 | 63.75 | 00:00:00 | | 2000-05-02 | 1,005,800 | 63.50 | 63.81 | 61.75 | 62.56 | 00:00:00 | | 2000-05-03 | 1,021,300 | 62.56 | 64.12 | 62.38 | 62.62 | 00:00:00 | | 2000-05-04 | 584,700 | 63.00 | 63.13 | 61.81 | 62.06 | 00:00:00 | | 2000-05-05 | 1,025,600 | 61.94 | 62.12 | 60.50 | 60.75 | 00:00:00 | | 2000-05-08 | 1,386,700 | 60.00 | 60.50 | 59.44 | 60.25 | 00:00:00 | | 2000-05-09 | 1,740,500 | 59.62 | 60.44 | 58.31 | 59.25 | 00:00:00 | | 2000-05-10 | 1,413,700 | 59.75 | 61.00 | 59.38 | 60.38 | 00:00:00 | | 2000-05-11 | 625,100 | 61.00 | 61.88 | 60.50 | 60.81 | 00:00:00 | | 2000-05-12 | 860,600 | 61.25 | 62.94 | 60.94 | 61.94 | 00:00:00 | | 2000-05-15 | 695,800 | 61.94 | 64.37 | 61.94 | 63.56 | 00:00:00 | | 2000-05-16 | 701,300 | 63.56 | 64.94 | 63.00 | 64.81 | 00:00:00 | | 2000-05-17 | 726,000 | 64.00 | 64.37 | 62.00 | 63.06 | 00:00:00 | | 2000-05-18 | 592,900 | 62.12 | 64.06 | 62.12 | 62.38 | 00:00:00 | | 2000-05-19 | 553,900 | 61.50 | 61.88 | 59.87 | 60.38 | 00:00:00 | | 2000-05-22 | 616,900 | 62.00 | 63.00 | 60.75 | 61.69 | 00:00:00 | | 2000-05-23 | 612,400 | 61.94 | 63.88 | 61.88 | 62.81 | 00:00:00 | | 2000-05-24 | 628,000 | 63.06 | 65.00 | 62.56 | 63.56 | 00:00:00 | | 2000-05-25 | 440,700 | 63.25 | 64.81 | 63.13 | 63.62 | 00:00:00 | | 2000-05-26 | 579,500 | 63.44 | 64.50 | 62.31 | 63.00 | 00:00:00 | | 2000-05-30 | 504,300 | 62.31 | 65.25 | 62.25 | 64.88 | 00:00:00 | | 2000-05-31 | 659,700 | 63.94 | 65.12 | 63.56 | 64.75 | 00:00:00 | | 2000-06-01 | 601,600 | 63.88 | 64.19 | 62.81 | 63.25 | 00:00:00 | | 2000-06-02 | 5,861 | 63.38 | 64.69 | 62.50 | 63.88 | 00:00:00 | | 2000-06-05 | 452,100 | 64.75 | 65.00 | 64.00 | 64.56 | 00:00:00 | | 2000-06-06 | 525,300 | 64.44 | 64.62 | 62.44 | 62.75 | 00:00:00 | | 2000-06-07 | 687,200 | 61.88 | 62.31 | 60.50 | 61.12 | 00:00:00 | | 2000-06-08 | 665,800 | 61.62 | 61.94 | 60.31 | 61.38 | 00:00:00 | | 2000-06-09 | 5,874 | 61.13 | 61.56 | 60.31 | 60.81 | 00:00:00 | | 2000-06-12 | 1,099,300 | 60.81 | 61.44 | 60.25 | 60.81 | 00:00:00 | | 2000-06-13 | 479,100 | 60.81 | 62.94 | 60.50 | 62.19 | 00:00:00 | | 2000-06-14 | 647,700 | 62.12 | 63.94 | 61.69 | 62.44 | 00:00:00 | | 2000-06-15 | 634,500 | 62.38 | 64.00 | 62.06 | 62.44 | 00:00:00 | | 2000-06-16 | 1,481,600 | 62.25 | 62.38 | 60.38 | 60.50 | 00:00:00 | | 2000-06-19 | 588,200 | 60.88 | 63.06 | 60.88 | 61.75 | 00:00:00 | | 2000-06-20 | 728,100 | 60.81 | 62.31 | 60.69 | 61.00 | 00:00:00 | | 2000-06-21 | 440,300 | 61.38 | 61.50 | 60.06 | 60.94 | 00:00:00 | | 2000-06-22 | 906,000 | 61.12 | 61.25 | 59.88 | 59.94 | 00:00:00 | | 2000-06-23 | 517,100 | 60.00 | 60.00 | 59.31 | 59.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
