|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,076,400 | 88.00 | 89.15 | 88.00 | 89.00 | 00:00:00 | | 2004-04-23 | 792,700 | 89.10 | 89.38 | 88.62 | 88.94 | 00:00:00 | | 2004-04-26 | 745,400 | 89.05 | 89.20 | 88.70 | 89.00 | 00:00:00 | | 2004-04-27 | 694,400 | 88.99 | 89.21 | 88.61 | 88.88 | 00:00:00 | | 2004-04-28 | 1,088,000 | 88.50 | 88.65 | 87.56 | 87.57 | 00:00:00 | | 2004-04-29 | 1,206,000 | 87.65 | 87.75 | 86.65 | 86.98 | 00:00:00 | | 2004-04-30 | 998,100 | 87.05 | 87.20 | 86.68 | 86.68 | 00:00:00 | | 2004-05-03 | 1,253,700 | 86.69 | 87.10 | 85.97 | 86.15 | 00:00:00 | | 2004-05-04 | 1,377,000 | 86.80 | 87.47 | 86.40 | 86.60 | 00:00:00 | | 2004-05-05 | 1,064,800 | 86.75 | 86.90 | 86.28 | 86.38 | 00:00:00 | | 2004-05-06 | 723,200 | 86.30 | 86.60 | 85.71 | 86.49 | 00:00:00 | | 2004-05-07 | 1,091,500 | 86.40 | 86.90 | 85.90 | 85.90 | 00:00:00 | | 2004-05-10 | 1,459,100 | 85.90 | 86.22 | 84.75 | 85.10 | 00:00:00 | | 2004-05-11 | 1,376,500 | 84.67 | 86.40 | 84.64 | 86.33 | 00:00:00 | | 2004-05-12 | 1,459,700 | 85.40 | 86.38 | 85.10 | 86.27 | 00:00:00 | | 2004-05-13 | 992,100 | 86.28 | 87.19 | 86.13 | 87.05 | 00:00:00 | | 2004-05-14 | 807,800 | 86.50 | 87.23 | 86.45 | 86.84 | 00:00:00 | | 2004-05-17 | 911,300 | 86.70 | 86.86 | 86.08 | 86.19 | 00:00:00 | | 2004-05-18 | 781,800 | 86.31 | 87.30 | 86.31 | 87.06 | 00:00:00 | | 2004-05-19 | 874,800 | 87.50 | 88.14 | 86.95 | 86.95 | 00:00:00 | | 2004-05-20 | 910,500 | 87.00 | 87.85 | 87.00 | 87.56 | 00:00:00 | | 2004-05-21 | 849,000 | 88.00 | 88.05 | 87.24 | 87.30 | 00:00:00 | | 2004-05-24 | 812,000 | 87.35 | 87.56 | 87.14 | 87.21 | 00:00:00 | | 2004-05-25 | 905,500 | 87.15 | 88.81 | 86.75 | 88.78 | 00:00:00 | | 2004-05-26 | 1,503,000 | 88.60 | 88.73 | 87.76 | 88.10 | 00:00:00 | | 2004-05-27 | 872,300 | 88.10 | 88.25 | 87.90 | 87.94 | 00:00:00 | | 2004-05-28 | 726,000 | 87.92 | 88.33 | 87.65 | 87.80 | 00:00:00 | | 2004-06-01 | 1,360,700 | 87.86 | 87.88 | 86.96 | 87.20 | 00:00:00 | | 2004-06-02 | 1,455,800 | 87.00 | 87.28 | 86.80 | 86.82 | 00:00:00 | | 2004-06-03 | 1,261,900 | 87.00 | 87.65 | 86.86 | 87.17 | 00:00:00 | | 2004-06-04 | 842,400 | 87.60 | 88.43 | 87.53 | 87.72 | 00:00:00 | | 2004-06-07 | 519,000 | 88.20 | 88.39 | 87.68 | 87.87 | 00:00:00 | | 2004-06-08 | 798,200 | 87.62 | 87.62 | 86.61 | 87.43 | 00:00:00 | | 2004-06-09 | 824,800 | 87.27 | 87.78 | 87.00 | 87.09 | 00:00:00 | | 2004-06-10 | 423,700 | 87.05 | 87.84 | 87.03 | 87.55 | 00:00:00 | | 2004-06-14 | 557,800 | 87.55 | 87.65 | 87.00 | 87.10 | 00:00:00 | | 2004-06-15 | 820,200 | 87.23 | 87.64 | 87.10 | 87.37 | 00:00:00 | | 2004-06-16 | 803,200 | 87.37 | 87.37 | 86.78 | 86.90 | 00:00:00 | | 2004-06-17 | 959,700 | 86.75 | 87.55 | 86.30 | 87.36 | 00:00:00 | | 2004-06-18 | 859,200 | 86.95 | 87.50 | 86.85 | 86.85 | 00:00:00 | | 2004-06-21 | 797,900 | 86.72 | 87.45 | 86.47 | 86.75 | 00:00:00 | | 2004-06-22 | 787,700 | 86.77 | 87.00 | 86.35 | 86.65 | 00:00:00 | | 2004-06-23 | 1,625,700 | 86.95 | 86.96 | 85.27 | 85.97 | 00:00:00 | | 2004-06-24 | 1,274,000 | 85.87 | 86.10 | 85.20 | 85.27 | 00:00:00 | | 2004-06-25 | 1,116,000 | 85.45 | 85.55 | 84.62 | 84.95 | 00:00:00 | | 2004-06-28 | 1,155,100 | 85.10 | 87.10 | 85.10 | 85.40 | 00:00:00 | | 2004-06-29 | 1,075,900 | 85.50 | 86.10 | 85.22 | 85.22 | 00:00:00 | | 2004-06-30 | 1,229,800 | 85.50 | 85.66 | 84.66 | 84.85 | 00:00:00 | | 2004-07-01 | 1,488,200 | 84.86 | 84.90 | 83.22 | 83.70 | 00:00:00 | | 2004-07-02 | 863,800 | 83.80 | 83.96 | 83.35 | 83.52 | 00:00:00 | | 2004-07-06 | 817,000 | 83.10 | 83.51 | 82.39 | 82.95 | 00:00:00 | | 2004-07-07 | 1,581,900 | 82.70 | 82.83 | 80.54 | 81.10 | 00:00:00 | | 2004-07-08 | 1,359,800 | 81.00 | 81.24 | 80.05 | 80.41 | 00:00:00 | | 2004-07-09 | 1,444,600 | 81.05 | 81.24 | 80.65 | 80.93 | 00:00:00 | | 2004-07-12 | 1,326,800 | 80.80 | 81.48 | 80.63 | 81.39 | 00:00:00 | | 2004-07-13 | 2,160,900 | 83.25 | 83.83 | 81.91 | 82.38 | 00:00:00 | | 2004-07-14 | 1,499,500 | 82.38 | 82.64 | 81.37 | 81.45 | 00:00:00 | | 2004-07-15 | 1,588,500 | 81.52 | 81.52 | 80.73 | 80.73 | 00:00:00 | | 2004-07-16 | 1,807,700 | 80.73 | 80.81 | 79.43 | 79.56 | 00:00:00 | | 2004-07-19 | 1,260,300 | 80.25 | 81.70 | 80.10 | 80.99 | 00:00:00 | | 2004-07-20 | 813,100 | 81.20 | 81.82 | 80.80 | 81.75 | 00:00:00 | | 2004-07-21 | 1,442,600 | 81.75 | 83.03 | 81.75 | 82.29 | 00:00:00 | | 2004-07-22 | 1,316,600 | 81.85 | 83.25 | 81.85 | 82.98 | 00:00:00 | | 2004-07-23 | 1,185,300 | 82.98 | 82.98 | 82.13 | 82.51 | 00:00:00 | | 2004-07-26 | 1,239,900 | 82.35 | 82.78 | 81.87 | 82.33 | 00:00:00 | | 2004-07-27 | 1,161,800 | 82.25 | 83.25 | 82.17 | 82.35 | 00:00:00 | | 2004-07-28 | 1,154,700 | 82.10 | 82.41 | 81.00 | 81.98 | 00:00:00 | | 2004-07-29 | 1,109,000 | 82.30 | 83.66 | 82.25 | 83.25 | 00:00:00 | | 2004-07-30 | 1,003,400 | 83.24 | 83.45 | 82.65 | 83.14 | 00:00:00 | | 2004-08-02 | 1,070,600 | 82.90 | 84.33 | 82.60 | 84.13 | 00:00:00 | | 2004-08-03 | 1,099,300 | 83.88 | 84.19 | 83.55 | 84.06 | 00:00:00 | | 2004-08-04 | 1,049,700 | 83.81 | 84.13 | 83.56 | 83.62 | 00:00:00 | | 2004-08-05 | 860,300 | 83.65 | 84.00 | 83.06 | 83.10 | 00:00:00 | | 2004-08-06 | 1,579,800 | 83.11 | 83.12 | 80.64 | 80.86 | 00:00:00 | | 2004-08-09 | 745,300 | 81.00 | 81.60 | 80.85 | 81.12 | 00:00:00 | | 2004-08-10 | 671,900 | 81.08 | 81.74 | 81.03 | 81.72 | 00:00:00 | | 2004-08-11 | 756,300 | 81.30 | 82.11 | 81.19 | 81.77 | 00:00:00 | | 2004-08-12 | 805,800 | 81.67 | 82.10 | 81.45 | 81.85 | 00:00:00 | | 2004-08-13 | 873,800 | 81.65 | 81.98 | 81.06 | 81.68 | 00:00:00 | | 2004-08-16 | 872,200 | 81.45 | 83.00 | 81.42 | 82.75 | 00:00:00 | | 2004-08-17 | 651,200 | 82.63 | 83.57 | 82.46 | 83.29 | 00:00:00 | | 2004-08-18 | 717,100 | 83.15 | 84.29 | 82.65 | 84.09 | 00:00:00 | | 2004-08-19 | 694,900 | 83.90 | 84.05 | 83.12 | 83.58 | 00:00:00 | | 2004-08-20 | 587,200 | 83.40 | 84.36 | 83.20 | 84.31 | 00:00:00 | | 2004-08-23 | 557,700 | 84.30 | 84.57 | 84.15 | 84.25 | 00:00:00 | | 2004-08-24 | 586,000 | 84.30 | 84.84 | 84.30 | 84.65 | 00:00:00 | | 2004-08-25 | 464,600 | 84.66 | 84.99 | 84.51 | 84.89 | 00:00:00 | | 2004-08-26 | 408,900 | 84.80 | 85.27 | 84.80 | 85.15 | 00:00:00 | | 2004-08-27 | 511,200 | 85.30 | 85.38 | 84.84 | 84.95 | 00:00:00 | | 2004-08-30 | 578,300 | 84.72 | 84.92 | 84.45 | 84.51 | 00:00:00 | | 2004-08-31 | 775,300 | 84.70 | 85.17 | 84.41 | 84.70 | 00:00:00 | | 2004-09-01 | 721,800 | 84.60 | 85.17 | 84.27 | 84.87 | 00:00:00 | | 2004-09-02 | 540,700 | 84.86 | 85.39 | 84.58 | 85.33 | 00:00:00 | | 2004-09-03 | 674,700 | 85.39 | 85.95 | 85.32 | 85.67 | 00:00:00 | | 2004-09-07 | 527,000 | 85.80 | 86.31 | 85.57 | 85.86 | 00:00:00 | | 2004-09-08 | 658,600 | 85.05 | 85.38 | 84.40 | 85.10 | 00:00:00 | | 2004-09-09 | 686,100 | 85.07 | 85.91 | 85.00 | 85.53 | 00:00:00 | | 2004-09-10 | 623,200 | 85.68 | 85.95 | 85.40 | 85.70 | 00:00:00 | | 2004-09-13 | 835,600 | 85.70 | 86.32 | 85.54 | 86.32 | 00:00:00 | | 2004-09-14 | 746,500 | 86.75 | 86.86 | 86.33 | 86.78 | 00:00:00 | | 2004-09-15 | 968,300 | 85.80 | 86.49 | 85.75 | 86.31 | 00:00:00 | | 2004-09-16 | 599,200 | 85.85 | 86.66 | 85.80 | 86.59 | 00:00:00 | | 2004-09-17 | 1,422,100 | 86.70 | 87.00 | 85.98 | 86.23 | 00:00:00 | | 2004-09-20 | 1,059,600 | 85.90 | 86.10 | 84.86 | 85.04 | 00:00:00 | | 2004-09-21 | 731,700 | 85.00 | 85.68 | 84.97 | 85.62 | 00:00:00 | | 2004-09-22 | 914,700 | 85.45 | 85.45 | 84.49 | 84.62 | 00:00:00 | | 2004-09-23 | 717,000 | 84.25 | 84.70 | 84.09 | 84.43 | 00:00:00 | | 2004-09-24 | 580,800 | 84.25 | 84.65 | 84.03 | 84.39 | 00:00:00 | | 2004-09-27 | 765,700 | 83.90 | 84.38 | 83.61 | 84.00 | 00:00:00 | | 2004-09-28 | 602,500 | 83.90 | 84.75 | 83.90 | 84.66 | 00:00:00 | | 2004-09-29 | 1,028,000 | 84.50 | 84.51 | 83.42 | 83.61 | 00:00:00 | | 2004-09-30 | 1,326,500 | 83.61 | 84.15 | 83.12 | 83.76 | 00:00:00 | | 2004-10-01 | 842,000 | 83.97 | 84.74 | 83.86 | 84.07 | 00:00:00 | | 2004-10-04 | 581,300 | 84.53 | 84.75 | 84.24 | 84.52 | 00:00:00 | | 2004-10-05 | 657,800 | 84.35 | 85.20 | 84.08 | 85.20 | 00:00:00 | | 2004-10-06 | 485,200 | 85.20 | 85.66 | 84.92 | 85.62 | 00:00:00 | | 2004-10-07 | 605,200 | 85.69 | 86.07 | 85.08 | 85.55 | 00:00:00 | | 2004-10-08 | 897,800 | 85.55 | 85.60 | 83.76 | 84.10 | 00:00:00 | | 2004-10-11 | 713,700 | 84.45 | 85.17 | 84.20 | 85.00 | 00:00:00 | | 2004-10-12 | 1,033,200 | 85.00 | 85.00 | 83.21 | 83.25 | 00:00:00 | | 2004-10-13 | 2,056,800 | 83.26 | 83.27 | 81.76 | 81.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
