|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,056,800 | 83.26 | 83.27 | 81.76 | 81.90 | 00:00:00 | 2004-10-14 | 1,508,000 | 81.68 | 81.76 | 81.12 | 81.18 | 00:00:00 | 2004-10-15 | 1,243,500 | 81.28 | 81.47 | 80.53 | 80.73 | 00:00:00 | 2004-10-18 | 1,075,200 | 80.73 | 81.59 | 80.11 | 81.50 | 00:00:00 | 2004-10-19 | 954,300 | 81.45 | 81.65 | 80.41 | 80.48 | 00:00:00 | 2004-10-20 | 1,165,200 | 80.30 | 80.61 | 80.04 | 80.40 | 00:00:00 | 2004-10-21 | 1,187,600 | 80.58 | 81.02 | 79.96 | 80.45 | 00:00:00 | 2004-10-22 | 777,200 | 80.60 | 80.68 | 80.08 | 80.20 | 00:00:00 | 2004-10-25 | 1,176,700 | 79.95 | 80.80 | 79.75 | 80.65 | 00:00:00 | 2004-10-26 | 1,077,600 | 80.60 | 82.27 | 80.54 | 82.27 | 00:00:00 | 2004-10-27 | 894,400 | 82.05 | 83.30 | 81.56 | 83.27 | 00:00:00 | 2004-10-28 | 601,900 | 83.27 | 83.55 | 82.77 | 83.06 | 00:00:00 | 2004-10-29 | 927,400 | 83.05 | 83.08 | 82.35 | 82.95 | 00:00:00 | 2004-11-01 | 805,200 | 82.75 | 82.76 | 81.66 | 82.38 | 00:00:00 | 2004-11-02 | 523,600 | 82.25 | 83.41 | 82.19 | 82.39 | 00:00:00 | 2004-11-03 | 838,400 | 83.25 | 83.79 | 82.85 | 83.25 | 00:00:00 | 2004-11-04 | 967,400 | 83.54 | 84.48 | 83.54 | 84.44 | 00:00:00 | 2004-11-05 | 1,183,800 | 84.55 | 85.11 | 84.42 | 84.86 | 00:00:00 | 2004-11-08 | 654,100 | 84.40 | 84.54 | 84.06 | 84.26 | 00:00:00 | 2004-11-09 | 750,300 | 84.26 | 84.42 | 83.77 | 83.95 | 00:00:00 | 2004-11-10 | 1,013,200 | 83.52 | 84.18 | 83.20 | 83.33 | 00:00:00 | 2004-11-11 | 853,600 | 83.65 | 83.74 | 83.25 | 83.57 | 00:00:00 | 2004-11-12 | 1,714,000 | 83.50 | 83.60 | 82.32 | 83.14 | 00:00:00 | 2004-11-15 | 732,200 | 83.30 | 83.39 | 82.60 | 83.08 | 00:00:00 | 2004-11-16 | 908,500 | 83.15 | 83.35 | 82.24 | 82.24 | 00:00:00 | 2004-11-17 | 1,448,400 | 82.21 | 82.72 | 81.00 | 81.10 | 00:00:00 | 2004-11-18 | 1,553,200 | 81.35 | 81.35 | 80.21 | 80.65 | 00:00:00 | 2004-11-19 | 1,388,900 | 80.65 | 80.75 | 79.70 | 79.78 | 00:00:00 | 2004-11-22 | 2,328,100 | 80.00 | 82.55 | 79.97 | 82.50 | 00:00:00 | 2004-11-23 | 1,096,600 | 82.72 | 82.73 | 81.65 | 82.15 | 00:00:00 | 2004-11-24 | 827,600 | 82.40 | 83.01 | 82.28 | 82.44 | 00:00:00 | 2004-11-26 | 269,200 | 82.64 | 83.03 | 82.53 | 82.63 | 00:00:00 | 2004-11-29 | 960,600 | 82.93 | 83.00 | 81.92 | 82.77 | 00:00:00 | 2004-11-30 | 1,355,800 | 82.55 | 82.83 | 82.17 | 82.49 | 00:00:00 | 2004-12-01 | 897,600 | 82.74 | 83.23 | 82.60 | 83.07 | 00:00:00 | 2004-12-02 | 956,100 | 82.82 | 82.82 | 81.34 | 81.38 | 00:00:00 | 2004-12-03 | 1,154,300 | 81.38 | 82.10 | 81.00 | 81.65 | 00:00:00 | 2004-12-06 | 1,131,000 | 81.60 | 82.22 | 81.40 | 81.97 | 00:00:00 | 2004-12-07 | 856,400 | 81.90 | 82.49 | 81.80 | 81.85 | 00:00:00 | 2004-12-08 | 1,302,200 | 82.05 | 82.27 | 81.10 | 81.39 | 00:00:00 | 2004-12-09 | 1,243,900 | 81.22 | 82.03 | 80.66 | 81.90 | 00:00:00 | 2004-12-10 | 1,363,100 | 83.23 | 83.23 | 80.44 | 80.90 | 00:00:00 | 2004-12-13 | 1,253,500 | 81.30 | 81.36 | 80.34 | 80.56 | 00:00:00 | 2004-12-14 | 1,296,000 | 80.51 | 81.28 | 80.49 | 81.28 | 00:00:00 | 2004-12-15 | 1,831,100 | 81.02 | 81.15 | 79.60 | 79.60 | 00:00:00 | 2004-12-16 | 1,971,400 | 79.80 | 80.00 | 79.34 | 79.67 | 00:00:00 | 2004-12-17 | 2,693,000 | 79.05 | 80.01 | 79.05 | 79.26 | 00:00:00 | 2004-12-20 | 1,651,100 | 79.46 | 79.62 | 78.84 | 78.99 | 00:00:00 | 2004-12-21 | 1,676,800 | 78.95 | 80.34 | 78.95 | 80.00 | 00:00:00 | 2004-12-22 | 1,710,200 | 79.90 | 81.27 | 79.90 | 81.27 | 00:00:00 | 2004-12-23 | 1,305,700 | 81.27 | 81.28 | 80.31 | 80.69 | 00:00:00 | 2004-12-27 | 692,800 | 80.58 | 81.00 | 80.49 | 80.72 | 00:00:00 | 2004-12-28 | 752,700 | 80.72 | 81.22 | 80.72 | 80.89 | 00:00:00 | 2004-12-29 | 611,600 | 81.10 | 81.35 | 80.84 | 81.28 | 00:00:00 | 2004-12-30 | 479,800 | 81.28 | 81.85 | 81.17 | 81.65 | 00:00:00 | 2004-12-31 | 689,100 | 81.40 | 82.08 | 81.40 | 81.70 | 00:00:00 | 2005-01-03 | 1,256,700 | 81.71 | 81.95 | 80.80 | 81.20 | 00:00:00 | 2005-01-04 | 1,186,200 | 81.00 | 81.15 | 80.48 | 80.80 | 00:00:00 | 2005-01-05 | 1,127,500 | 80.50 | 80.94 | 80.30 | 80.30 | 00:00:00 | 2005-01-06 | 1,280,000 | 80.40 | 81.44 | 80.40 | 81.20 | 00:00:00 | 2005-01-07 | 1,241,700 | 81.80 | 82.06 | 81.23 | 81.65 | 00:00:00 | 2005-01-10 | 737,800 | 81.40 | 81.90 | 81.22 | 81.71 | 00:00:00 | 2005-01-11 | 695,900 | 81.75 | 81.98 | 81.40 | 81.67 | 00:00:00 | 2005-01-12 | 838,700 | 81.45 | 81.93 | 80.96 | 81.77 | 00:00:00 | 2005-01-13 | 707,200 | 81.72 | 81.97 | 81.35 | 81.55 | 00:00:00 | 2005-01-14 | 1,048,500 | 81.75 | 81.75 | 80.72 | 81.00 | 00:00:00 | 2005-01-18 | 1,049,300 | 80.40 | 82.41 | 80.37 | 82.41 | 00:00:00 | 2005-01-19 | 793,100 | 81.95 | 82.25 | 81.03 | 81.25 | 00:00:00 | 2005-01-20 | 875,600 | 80.50 | 80.93 | 80.13 | 80.66 | 00:00:00 | 2005-01-21 | 1,101,800 | 80.50 | 81.45 | 80.25 | 81.01 | 00:00:00 | 2005-01-24 | 949,600 | 80.30 | 81.16 | 80.24 | 80.45 | 00:00:00 | 2005-01-25 | 1,157,500 | 80.47 | 80.70 | 79.87 | 80.19 | 00:00:00 | 2005-01-26 | 2,203,200 | 80.19 | 80.19 | 78.55 | 80.00 | 00:00:00 | 2005-01-27 | 1,607,200 | 79.75 | 80.00 | 79.59 | 79.90 | 00:00:00 | 2005-01-28 | 1,995,200 | 79.70 | 79.95 | 78.90 | 79.35 | 00:00:00 | 2005-01-31 | 1,141,100 | 80.35 | 80.35 | 79.66 | 80.04 | 00:00:00 | 2005-02-01 | 1,609,100 | 80.03 | 80.17 | 79.01 | 79.40 | 00:00:00 | 2005-02-02 | 1,065,400 | 79.20 | 79.85 | 79.14 | 79.64 | 00:00:00 | 2005-02-03 | 958,700 | 79.75 | 79.92 | 79.11 | 79.86 | 00:00:00 | 2005-02-04 | 837,900 | 79.80 | 80.99 | 79.60 | 80.64 | 00:00:00 | 2005-02-07 | 568,900 | 80.64 | 81.14 | 80.30 | 80.92 | 00:00:00 | 2005-02-08 | 663,000 | 80.70 | 81.50 | 80.70 | 81.26 | 00:00:00 | 2005-02-09 | 980,300 | 81.55 | 81.64 | 79.87 | 80.15 | 00:00:00 | 2005-02-10 | 728,400 | 80.25 | 80.52 | 80.00 | 80.29 | 00:00:00 | 2005-02-11 | 899,000 | 80.29 | 81.82 | 80.25 | 81.63 | 00:00:00 | 2005-02-14 | 1,225,900 | 81.05 | 81.27 | 80.01 | 80.14 | 00:00:00 | 2005-02-15 | 1,097,700 | 80.15 | 80.33 | 79.71 | 79.88 | 00:00:00 | 2005-02-16 | 934,500 | 79.78 | 79.82 | 79.25 | 79.55 | 00:00:00 | 2005-02-17 | 1,090,700 | 79.40 | 79.64 | 78.76 | 79.34 | 00:00:00 | 2005-02-18 | 1,257,500 | 79.60 | 80.25 | 79.60 | 79.80 | 00:00:00 | 2005-02-22 | 1,566,500 | 79.81 | 80.18 | 78.94 | 78.94 | 00:00:00 | 2005-02-23 | 1,187,400 | 79.85 | 79.87 | 78.92 | 79.45 | 00:00:00 | 2005-02-24 | 945,600 | 79.25 | 79.80 | 78.96 | 79.75 | 00:00:00 | 2005-02-25 | 774,500 | 79.60 | 79.76 | 79.00 | 79.21 | 00:00:00 | 2005-02-28 | 1,473,600 | 79.10 | 79.11 | 77.95 | 78.75 | 00:00:00 | 2005-03-01 | 1,032,400 | 79.10 | 80.44 | 79.05 | 80.10 | 00:00:00 | 2005-03-02 | 1,273,000 | 79.20 | 80.71 | 79.20 | 79.92 | 00:00:00 | 2005-03-03 | 1,544,000 | 80.00 | 80.04 | 78.58 | 79.10 | 00:00:00 | 2005-03-04 | 1,438,200 | 79.65 | 80.35 | 79.52 | 79.93 | 00:00:00 | 2005-03-07 | 1,496,800 | 79.70 | 79.70 | 78.85 | 79.00 | 00:00:00 | 2005-03-08 | 1,297,800 | 78.83 | 79.16 | 78.75 | 78.83 | 00:00:00 | 2005-03-09 | 1,397,700 | 78.84 | 79.04 | 78.21 | 78.43 | 00:00:00 | 2005-03-10 | 1,093,700 | 78.33 | 79.21 | 78.33 | 79.00 | 00:00:00 | 2005-03-11 | 878,900 | 79.00 | 79.14 | 78.71 | 78.82 | 00:00:00 | 2005-03-14 | 1,013,000 | 79.05 | 80.10 | 79.05 | 79.89 | 00:00:00 | 2005-03-15 | 1,405,100 | 80.35 | 80.85 | 79.24 | 79.44 | 00:00:00 | 2005-03-16 | 1,205,800 | 79.45 | 80.00 | 79.24 | 79.88 | 00:00:00 | 2005-03-17 | 1,155,700 | 79.85 | 80.24 | 79.85 | 80.00 | 00:00:00 | 2005-03-18 | 1,737,300 | 80.00 | 80.19 | 79.55 | 79.55 | 00:00:00 | 2005-03-21 | 1,068,600 | 79.72 | 80.07 | 79.38 | 79.86 | 00:00:00 | 2005-03-22 | 1,192,200 | 79.86 | 79.95 | 78.90 | 78.90 | 00:00:00 | 2005-03-23 | 1,006,700 | 78.90 | 79.60 | 78.78 | 79.13 | 00:00:00 | 2005-03-24 | 749,200 | 79.13 | 79.34 | 78.95 | 78.95 | 00:00:00 | 2005-03-28 | 883,400 | 79.00 | 79.63 | 79.00 | 79.11 | 00:00:00 | 2005-03-29 | 1,063,400 | 78.99 | 79.70 | 78.86 | 79.30 | 00:00:00 | 2005-03-30 | 1,015,000 | 79.34 | 79.63 | 79.15 | 79.60 | 00:00:00 | 2005-03-31 | 1,004,400 | 79.35 | 79.58 | 79.01 | 79.08 | 00:00:00 | 2005-04-01 | 1,312,200 | 79.12 | 79.18 | 78.36 | 78.47 | 00:00:00 | 2005-04-04 | 1,029,200 | 78.47 | 79.34 | 77.84 | 79.10 | 00:00:00 | 2005-04-05 | 754,500 | 79.20 | 79.49 | 78.73 | 79.04 | 00:00:00 | 2005-04-06 | 522,100 | 79.10 | 79.36 | 78.68 | 78.72 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|