|
 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 | | 2005-04-06 | 522,100 | 79.10 | 79.36 | 78.68 | 78.72 | 00:00:00 | | 2005-04-07 | 975,000 | 78.72 | 79.90 | 78.72 | 79.80 | 00:00:00 | | 2005-04-08 | 720,600 | 79.70 | 79.70 | 78.91 | 79.05 | 00:00:00 | | 2005-04-11 | 900,400 | 79.03 | 79.33 | 78.80 | 78.81 | 00:00:00 | | 2005-04-12 | 1,752,300 | 78.10 | 80.02 | 78.00 | 80.00 | 00:00:00 | | 2005-04-13 | 1,065,900 | 79.70 | 79.98 | 79.17 | 79.42 | 00:00:00 | | 2005-04-14 | 1,610,000 | 79.30 | 79.86 | 79.27 | 79.29 | 00:00:00 | | 2005-04-15 | 1,275,800 | 79.00 | 79.20 | 78.25 | 78.41 | 00:00:00 | | 2005-04-18 | 1,405,600 | 78.00 | 78.25 | 77.58 | 77.82 | 00:00:00 | | 2005-04-19 | 1,498,400 | 77.82 | 78.34 | 77.30 | 77.30 | 00:00:00 | | 2005-04-20 | 1,184,500 | 77.30 | 77.31 | 76.22 | 76.43 | 00:00:00 | | 2005-04-21 | 1,540,900 | 76.68 | 77.39 | 76.57 | 77.05 | 00:00:00 | | 2005-04-22 | 1,559,900 | 77.00 | 77.06 | 74.80 | 75.71 | 00:00:00 | | 2005-04-25 | 1,136,000 | 75.72 | 76.78 | 75.60 | 76.62 | 00:00:00 | | 2005-04-26 | 941,900 | 76.60 | 76.90 | 76.26 | 76.31 | 00:00:00 | | 2005-04-27 | 1,237,600 | 76.31 | 76.95 | 75.60 | 76.51 | 00:00:00 | | 2005-04-28 | 1,174,500 | 76.30 | 76.50 | 75.96 | 76.20 | 00:00:00 | | 2005-04-29 | 1,115,300 | 76.50 | 77.22 | 76.27 | 77.00 | 00:00:00 | | 2005-05-02 | 1,201,000 | 76.95 | 77.14 | 76.18 | 76.48 | 00:00:00 | | 2005-05-03 | 918,100 | 76.51 | 76.99 | 76.31 | 76.45 | 00:00:00 | | 2005-05-04 | 1,085,100 | 76.85 | 77.50 | 76.65 | 77.30 | 00:00:00 | | 2005-05-05 | 966,300 | 77.45 | 77.87 | 76.93 | 77.35 | 00:00:00 | | 2005-05-06 | 797,200 | 77.90 | 77.90 | 76.78 | 76.84 | 00:00:00 | | 2005-05-09 | 725,500 | 76.90 | 77.27 | 76.76 | 76.93 | 00:00:00 | | 2005-05-10 | 779,800 | 76.94 | 76.94 | 76.34 | 76.50 | 00:00:00 | | 2005-05-11 | 809,500 | 76.51 | 76.59 | 75.80 | 76.29 | 00:00:00 | | 2005-05-12 | 908,800 | 76.45 | 77.23 | 75.97 | 75.99 | 00:00:00 | | 2005-05-13 | 1,117,900 | 75.98 | 76.34 | 75.10 | 75.55 | 00:00:00 | | 2005-05-16 | 848,900 | 75.55 | 76.35 | 75.45 | 76.20 | 00:00:00 | | 2005-05-17 | 802,000 | 75.80 | 76.07 | 75.31 | 76.00 | 00:00:00 | | 2005-05-18 | 1,215,900 | 76.10 | 76.32 | 75.58 | 75.75 | 00:00:00 | | 2005-05-19 | 909,900 | 75.35 | 75.83 | 75.21 | 75.70 | 00:00:00 | | 2005-05-20 | 1,014,200 | 75.70 | 75.70 | 74.85 | 74.97 | 00:00:00 | | 2005-05-23 | 842,500 | 74.87 | 75.76 | 74.87 | 75.46 | 00:00:00 | | 2005-05-24 | 702,100 | 75.20 | 75.53 | 74.85 | 75.37 | 00:00:00 | | 2005-05-25 | 1,319,500 | 75.10 | 75.35 | 75.02 | 75.31 | 00:00:00 | | 2005-05-26 | 1,085,000 | 75.55 | 75.80 | 75.00 | 75.02 | 00:00:00 | | 2005-05-27 | 881,700 | 75.00 | 75.21 | 74.94 | 75.07 | 00:00:00 | | 2005-05-31 | 1,212,100 | 75.00 | 75.11 | 74.46 | 74.46 | 00:00:00 | | 2005-06-01 | 1,231,800 | 74.00 | 74.77 | 73.94 | 74.24 | 00:00:00 | | 2005-06-02 | 1,359,100 | 74.10 | 74.25 | 73.89 | 74.07 | 00:00:00 | | 2005-06-03 | 1,043,300 | 74.00 | 74.17 | 73.81 | 74.05 | 00:00:00 | | 2005-06-06 | 1,027,400 | 74.10 | 74.29 | 74.04 | 74.15 | 00:00:00 | | 2005-06-07 | 1,143,700 | 74.40 | 75.08 | 74.23 | 74.50 | 00:00:00 | | 2005-06-08 | 790,600 | 74.70 | 74.84 | 74.17 | 74.25 | 00:00:00 | | 2005-06-09 | 1,467,100 | 74.05 | 74.37 | 73.73 | 74.30 | 00:00:00 | | 2005-06-10 | 853,900 | 74.25 | 74.64 | 73.94 | 74.08 | 00:00:00 | | 2005-06-13 | 949,700 | 74.20 | 74.75 | 74.18 | 74.57 | 00:00:00 | | 2005-06-14 | 934,400 | 74.52 | 74.52 | 74.12 | 74.42 | 00:00:00 | | 2005-06-15 | 931,200 | 74.40 | 74.44 | 73.70 | 73.91 | 00:00:00 | | 2005-06-16 | 1,011,000 | 73.92 | 74.75 | 73.81 | 74.46 | 00:00:00 | | 2005-06-17 | 2,264,300 | 74.95 | 75.17 | 74.37 | 75.03 | 00:00:00 | | 2005-06-20 | 1,144,200 | 74.90 | 75.25 | 74.61 | 74.98 | 00:00:00 | | 2005-06-21 | 1,161,000 | 74.98 | 74.98 | 73.94 | 74.22 | 00:00:00 | | 2005-06-22 | 1,224,500 | 74.40 | 74.59 | 73.79 | 74.10 | 00:00:00 | | 2005-06-23 | 2,288,800 | 73.60 | 73.65 | 72.53 | 72.55 | 00:00:00 | | 2005-06-24 | 1,386,100 | 72.50 | 72.60 | 71.97 | 72.06 | 00:00:00 | | 2005-06-27 | 1,388,700 | 72.07 | 72.49 | 72.01 | 72.09 | 00:00:00 | | 2005-06-28 | 1,262,000 | 72.30 | 72.31 | 71.65 | 72.25 | 00:00:00 | | 2005-06-29 | 1,378,600 | 72.25 | 72.28 | 71.45 | 71.50 | 00:00:00 | | 2005-06-30 | 1,368,900 | 71.65 | 72.16 | 71.12 | 71.13 | 00:00:00 | | 2005-07-01 | 1,242,700 | 71.50 | 71.96 | 71.50 | 71.89 | 00:00:00 | | 2005-07-05 | 1,363,600 | 71.67 | 71.88 | 71.24 | 71.48 | 00:00:00 | | 2005-07-06 | 1,365,600 | 71.45 | 71.61 | 70.98 | 71.01 | 00:00:00 | | 2005-07-07 | 1,839,400 | 70.76 | 71.00 | 70.54 | 70.96 | 00:00:00 | | 2005-07-08 | 1,237,900 | 71.02 | 72.53 | 71.00 | 72.40 | 00:00:00 | | 2005-07-11 | 1,628,200 | 72.55 | 73.46 | 72.21 | 73.42 | 00:00:00 | | 2005-07-12 | 1,319,300 | 73.49 | 73.83 | 73.26 | 73.41 | 00:00:00 | | 2005-07-13 | 1,479,900 | 73.42 | 73.42 | 72.11 | 72.95 | 00:00:00 | | 2005-07-14 | 1,290,400 | 73.10 | 73.34 | 72.37 | 72.69 | 00:00:00 | | 2005-07-15 | 1,037,800 | 72.66 | 72.66 | 71.71 | 71.94 | 00:00:00 | | 2005-07-18 | 732,700 | 71.80 | 72.20 | 71.63 | 71.87 | 00:00:00 | | 2005-07-19 | 869,700 | 71.99 | 72.01 | 71.49 | 71.81 | 00:00:00 | | 2005-07-20 | 809,900 | 72.00 | 72.91 | 71.96 | 72.70 | 00:00:00 | | 2005-07-21 | 891,800 | 72.58 | 72.70 | 72.05 | 72.24 | 00:00:00 | | 2005-07-22 | 802,100 | 72.20 | 73.05 | 72.00 | 73.02 | 00:00:00 | | 2005-07-25 | 1,551,200 | 72.92 | 74.34 | 72.92 | 74.18 | 00:00:00 | | 2005-07-26 | 1,520,900 | 73.97 | 74.62 | 73.47 | 74.50 | 00:00:00 | | 2005-07-27 | 502,700 | 74.51 | 74.64 | 73.86 | 74.25 | 00:00:00 | | 2005-07-28 | 677,700 | 74.25 | 74.50 | 73.95 | 73.98 | 00:00:00 | | 2005-07-29 | 1,174,500 | 73.80 | 73.89 | 72.91 | 72.96 | 00:00:00 | | 2005-08-01 | 979,600 | 72.86 | 73.15 | 72.24 | 72.31 | 00:00:00 | | 2005-08-02 | 760,200 | 72.36 | 72.66 | 72.20 | 72.27 | 00:00:00 | | 2005-08-03 | 958,200 | 72.26 | 72.55 | 71.96 | 72.00 | 00:00:00 | | 2005-08-04 | 901,900 | 72.01 | 72.73 | 71.96 | 72.45 | 00:00:00 | | 2005-08-05 | 1,097,500 | 72.28 | 72.45 | 71.76 | 71.95 | 00:00:00 | | 2005-08-08 | 885,300 | 72.00 | 72.68 | 72.00 | 72.44 | 00:00:00 | | 2005-08-09 | 630,800 | 72.55 | 72.79 | 72.47 | 72.58 | 00:00:00 | | 2005-08-10 | 1,170,900 | 72.50 | 73.17 | 72.50 | 72.95 | 00:00:00 | | 2005-08-11 | 1,362,700 | 72.90 | 72.97 | 71.99 | 72.33 | 00:00:00 | | 2005-08-12 | 1,798,700 | 72.05 | 72.14 | 70.91 | 71.73 | 00:00:00 | | 2005-08-15 | 2,359,500 | 71.83 | 74.42 | 71.79 | 74.04 | 00:00:00 | | 2005-08-16 | 1,136,600 | 74.05 | 74.05 | 72.94 | 72.96 | 00:00:00 | | 2005-08-17 | 667,400 | 72.96 | 73.39 | 72.55 | 73.08 | 00:00:00 | | 2005-08-18 | 504,000 | 72.94 | 73.02 | 72.59 | 72.80 | 00:00:00 | | 2005-08-19 | 718,500 | 73.30 | 73.54 | 72.93 | 73.34 | 00:00:00 | | 2005-08-22 | 869,000 | 73.55 | 74.57 | 73.55 | 73.95 | 00:00:00 | | 2005-08-23 | 782,700 | 74.15 | 74.59 | 73.82 | 74.28 | 00:00:00 | | 2005-08-24 | 818,900 | 74.20 | 74.49 | 72.93 | 73.02 | 00:00:00 | | 2005-08-25 | 696,600 | 72.80 | 73.08 | 72.52 | 72.79 | 00:00:00 | | 2005-08-26 | 634,000 | 72.70 | 73.24 | 72.49 | 72.62 | 00:00:00 | | 2005-08-29 | 647,600 | 72.62 | 73.85 | 72.46 | 73.69 | 00:00:00 | | 2005-08-30 | 854,500 | 73.44 | 73.44 | 72.10 | 72.60 | 00:00:00 | | 2005-08-31 | 779,300 | 72.60 | 72.79 | 72.02 | 72.72 | 00:00:00 | | 2005-09-01 | 1,128,900 | 72.75 | 73.31 | 72.42 | 72.81 | 00:00:00 | | 2005-09-02 | 518,300 | 72.74 | 72.88 | 72.10 | 72.35 | 00:00:00 | | 2005-09-06 | 719,300 | 72.55 | 73.46 | 72.55 | 73.33 | 00:00:00 | | 2005-09-07 | 623,700 | 73.06 | 73.58 | 72.70 | 73.52 | 00:00:00 | | 2005-09-08 | 958,100 | 74.30 | 74.31 | 72.58 | 72.78 | 00:00:00 | | 2005-09-09 | 866,200 | 73.05 | 73.98 | 73.05 | 73.60 | 00:00:00 | | 2005-09-12 | 1,133,700 | 73.70 | 75.00 | 73.50 | 74.80 | 00:00:00 | | 2005-09-13 | 1,640,200 | 74.40 | 74.41 | 72.41 | 72.43 | 00:00:00 | | 2005-09-14 | 991,300 | 72.11 | 72.13 | 71.09 | 71.19 | 00:00:00 | | 2005-09-15 | 892,700 | 71.05 | 71.76 | 71.00 | 71.75 | 00:00:00 | | 2005-09-16 | 1,471,700 | 71.85 | 72.11 | 70.96 | 71.03 | 00:00:00 | | 2005-09-19 | 1,298,200 | 71.04 | 71.04 | 70.27 | 70.47 | 00:00:00 | | 2005-09-20 | 1,264,700 | 70.34 | 71.11 | 69.75 | 69.84 | 00:00:00 | | 2005-09-21 | 3,161,700 | 69.75 | 69.76 | 65.84 | 66.25 | 00:00:00 | | 2005-09-22 | 2,246,900 | 66.26 | 68.59 | 65.85 | 68.47 | 00:00:00 | | 2005-09-23 | 1,234,300 | 68.50 | 68.95 | 67.56 | 68.49 | 00:00:00 | | 2005-09-26 | 839,500 | 68.62 | 69.09 | 67.59 | 67.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
