|
 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 | | 2005-09-26 | 839,500 | 68.62 | 69.09 | 67.59 | 67.75 | 00:00:00 | | 2005-09-27 | 1,199,900 | 68.05 | 68.72 | 67.80 | 68.23 | 00:00:00 | | 2005-09-28 | 1,233,000 | 67.80 | 68.50 | 67.39 | 67.96 | 00:00:00 | | 2005-09-29 | 849,300 | 67.80 | 68.29 | 67.41 | 68.10 | 00:00:00 | | 2005-09-30 | 1,449,100 | 68.05 | 69.25 | 67.56 | 68.83 | 00:00:00 | | 2005-10-03 | 1,080,800 | 69.08 | 69.39 | 68.53 | 68.62 | 00:00:00 | | 2005-10-04 | 705,900 | 68.70 | 68.99 | 68.23 | 68.38 | 00:00:00 | | 2005-10-05 | 937,800 | 68.20 | 68.20 | 66.57 | 66.57 | 00:00:00 | | 2005-10-06 | 1,432,400 | 66.50 | 67.46 | 66.26 | 67.10 | 00:00:00 | | 2005-10-07 | 744,200 | 67.07 | 67.42 | 66.74 | 67.13 | 00:00:00 | | 2005-10-10 | 1,201,700 | 67.10 | 67.13 | 65.80 | 66.19 | 00:00:00 | | 2005-10-11 | 1,054,800 | 66.55 | 67.98 | 65.91 | 66.22 | 00:00:00 | | 2005-10-12 | 1,780,100 | 65.25 | 65.84 | 64.50 | 64.67 | 00:00:00 | | 2005-10-13 | 1,003,100 | 64.06 | 65.50 | 64.06 | 65.30 | 00:00:00 | | 2005-10-14 | 1,323,500 | 65.33 | 66.06 | 64.89 | 65.84 | 00:00:00 | | 2005-10-17 | 876,800 | 65.35 | 65.59 | 64.25 | 64.58 | 00:00:00 | | 2005-10-18 | 1,246,400 | 64.54 | 65.06 | 64.38 | 64.38 | 00:00:00 | | 2005-10-19 | 1,429,900 | 63.90 | 64.38 | 63.36 | 64.36 | 00:00:00 | | 2005-10-20 | 1,178,100 | 64.05 | 64.36 | 63.52 | 63.73 | 00:00:00 | | 2005-10-21 | 2,128,800 | 63.80 | 63.92 | 61.99 | 62.68 | 00:00:00 | | 2005-10-24 | 1,295,400 | 62.75 | 63.89 | 62.75 | 63.86 | 00:00:00 | | 2005-10-25 | 1,897,300 | 63.35 | 63.73 | 62.39 | 62.76 | 00:00:00 | | 2005-10-26 | 1,273,600 | 62.81 | 63.96 | 62.75 | 63.20 | 00:00:00 | | 2005-10-27 | 1,956,100 | 63.21 | 63.42 | 61.84 | 62.10 | 00:00:00 | | 2005-10-28 | 1,436,400 | 62.09 | 62.53 | 62.03 | 62.48 | 00:00:00 | | 2005-10-31 | 1,160,800 | 62.65 | 63.07 | 62.42 | 62.66 | 00:00:00 | | 2005-11-01 | 3,846,000 | 62.62 | 63.43 | 62.13 | 63.36 | 00:00:00 | | 2005-11-02 | 2,851,000 | 63.29 | 64.99 | 63.00 | 64.98 | 00:00:00 | | 2005-11-03 | 1,788,300 | 64.60 | 65.57 | 64.41 | 64.81 | 00:00:00 | | 2005-11-04 | 1,193,300 | 64.30 | 65.24 | 64.07 | 64.86 | 00:00:00 | | 2005-11-07 | 953,800 | 64.74 | 65.90 | 64.73 | 65.71 | 00:00:00 | | 2005-11-08 | 1,322,300 | 64.75 | 65.50 | 64.60 | 65.35 | 00:00:00 | | 2005-11-09 | 1,071,800 | 65.15 | 66.16 | 65.10 | 65.76 | 00:00:00 | | 2005-11-10 | 939,600 | 65.59 | 66.13 | 65.29 | 65.85 | 00:00:00 | | 2005-11-11 | 949,100 | 65.84 | 65.98 | 64.76 | 65.20 | 00:00:00 | | 2005-11-14 | 1,396,600 | 65.15 | 65.50 | 64.07 | 64.20 | 00:00:00 | | 2005-11-15 | 2,396,800 | 62.75 | 62.95 | 61.63 | 62.67 | 00:00:00 | | 2005-11-16 | 1,118,000 | 62.63 | 62.91 | 62.31 | 62.58 | 00:00:00 | | 2005-11-17 | 1,472,000 | 62.20 | 62.77 | 61.67 | 62.77 | 00:00:00 | | 2005-11-18 | 1,138,100 | 63.40 | 63.40 | 62.45 | 62.79 | 00:00:00 | | 2005-11-21 | 987,800 | 62.55 | 63.17 | 62.33 | 62.63 | 00:00:00 | | 2005-11-22 | 1,401,300 | 62.12 | 62.47 | 61.87 | 62.03 | 00:00:00 | | 2005-11-23 | 1,397,600 | 62.21 | 62.38 | 61.50 | 61.61 | 00:00:00 | | 2005-11-25 | 399,600 | 61.65 | 61.87 | 61.38 | 61.70 | 00:00:00 | | 2005-11-28 | 1,387,600 | 61.94 | 62.10 | 61.27 | 61.27 | 00:00:00 | | 2005-11-29 | 1,382,800 | 61.29 | 61.77 | 61.29 | 61.49 | 00:00:00 | | 2005-11-30 | 1,751,600 | 61.54 | 61.98 | 60.96 | 61.62 | 00:00:00 | | 2005-12-01 | 1,565,200 | 61.63 | 62.15 | 61.29 | 61.42 | 00:00:00 | | 2005-12-02 | 1,738,000 | 61.20 | 61.52 | 60.64 | 60.89 | 00:00:00 | | 2005-12-05 | 2,172,500 | 60.20 | 60.21 | 59.48 | 59.88 | 00:00:00 | | 2005-12-06 | 1,581,300 | 59.85 | 59.85 | 59.00 | 59.19 | 00:00:00 | | 2005-12-07 | 3,191,300 | 58.95 | 60.70 | 58.90 | 60.33 | 00:00:00 | | 2005-12-08 | 2,409,700 | 60.32 | 60.43 | 59.70 | 60.32 | 00:00:00 | | 2005-12-09 | 1,336,100 | 60.17 | 60.40 | 58.37 | 60.29 | 00:00:00 | | 2005-12-12 | 1,172,000 | 60.29 | 60.89 | 60.29 | 60.50 | 00:00:00 | | 2005-12-13 | 1,755,900 | 60.45 | 61.80 | 60.43 | 61.54 | 00:00:00 | | 2005-12-14 | 1,306,200 | 61.35 | 61.79 | 60.90 | 61.38 | 00:00:00 | | 2005-12-15 | 1,273,200 | 61.26 | 62.27 | 60.94 | 61.42 | 00:00:00 | | 2005-12-16 | 2,046,800 | 61.45 | 61.86 | 61.40 | 61.82 | 00:00:00 | | 2005-12-19 | 1,127,200 | 61.63 | 62.13 | 61.35 | 61.68 | 00:00:00 | | 2005-12-20 | 1,388,100 | 61.50 | 62.00 | 60.54 | 60.82 | 00:00:00 | | 2005-12-21 | 1,578,200 | 60.79 | 61.17 | 60.66 | 61.02 | 00:00:00 | | 2005-12-22 | 1,397,500 | 61.00 | 61.55 | 60.87 | 61.20 | 00:00:00 | | 2005-12-23 | 879,800 | 60.75 | 61.35 | 60.60 | 61.09 | 00:00:00 | | 2005-12-27 | 933,100 | 60.98 | 61.46 | 60.82 | 61.00 | 00:00:00 | | 2005-12-28 | 718,700 | 61.24 | 61.38 | 60.96 | 61.04 | 00:00:00 | | 2005-12-29 | 1,695,500 | 61.03 | 61.23 | 60.85 | 61.05 | 00:00:00 | | 2005-12-30 | 1,068,800 | 60.55 | 60.74 | 60.39 | 60.57 | 00:00:00 | | 2006-01-03 | 1,975,300 | 61.35 | 62.16 | 60.96 | 62.03 | 00:00:00 | | 2006-01-04 | 1,351,100 | 62.60 | 63.00 | 62.20 | 62.90 | 00:00:00 | | 2006-01-05 | 1,056,700 | 63.07 | 63.19 | 62.31 | 62.52 | 00:00:00 | | 2006-01-06 | 1,197,800 | 62.75 | 63.86 | 62.49 | 63.82 | 00:00:00 | | 2006-01-09 | 695,000 | 63.82 | 64.18 | 63.31 | 63.74 | 00:00:00 | | 2006-01-10 | 922,300 | 63.45 | 63.57 | 62.67 | 63.41 | 00:00:00 | | 2006-01-11 | 836,300 | 63.55 | 63.62 | 62.62 | 62.78 | 00:00:00 | | 2006-01-12 | 707,500 | 62.60 | 63.03 | 62.33 | 63.02 | 00:00:00 | | 2006-01-13 | 1,436,100 | 63.10 | 64.31 | 63.06 | 64.28 | 00:00:00 | | 2006-01-17 | 1,828,300 | 64.15 | 64.86 | 63.86 | 64.80 | 00:00:00 | | 2006-01-18 | 1,528,900 | 64.65 | 64.97 | 63.72 | 64.13 | 00:00:00 | | 2006-01-19 | 1,518,300 | 64.18 | 64.43 | 63.50 | 63.54 | 00:00:00 | | 2006-01-20 | 1,900,600 | 63.10 | 63.10 | 61.97 | 62.25 | 00:00:00 | | 2006-01-23 | 706,800 | 62.60 | 62.96 | 62.44 | 62.86 | 00:00:00 | | 2006-01-24 | 2,141,700 | 61.55 | 62.09 | 60.89 | 61.26 | 00:00:00 | | 2006-01-25 | 1,371,100 | 61.05 | 61.45 | 60.42 | 60.69 | 00:00:00 | | 2006-01-26 | 1,216,600 | 60.81 | 61.52 | 60.80 | 61.01 | 00:00:00 | | 2006-01-27 | 3,409,700 | 62.00 | 63.85 | 61.67 | 63.60 | 00:00:00 | | 2006-01-30 | 1,632,100 | 63.53 | 64.49 | 63.30 | 63.30 | 00:00:00 | | 2006-01-31 | 1,719,800 | 63.16 | 63.30 | 61.64 | 61.80 | 00:00:00 | | 2006-02-01 | 1,481,700 | 61.55 | 63.15 | 61.55 | 63.00 | 00:00:00 | | 2006-02-02 | 1,329,100 | 63.03 | 63.04 | 62.09 | 62.18 | 00:00:00 | | 2006-02-03 | 895,900 | 61.80 | 62.97 | 61.80 | 62.31 | 00:00:00 | | 2006-02-06 | 2,062,200 | 62.10 | 62.11 | 60.75 | 60.87 | 00:00:00 | | 2006-02-07 | 1,192,100 | 60.90 | 62.06 | 60.88 | 61.98 | 00:00:00 | | 2006-02-08 | 1,143,400 | 61.80 | 62.41 | 61.71 | 62.39 | 00:00:00 | | 2006-02-09 | 756,400 | 62.45 | 62.53 | 61.96 | 62.19 | 00:00:00 | | 2006-02-10 | 867,100 | 62.22 | 62.74 | 62.10 | 62.39 | 00:00:00 | | 2006-02-13 | 702,500 | 62.47 | 62.68 | 61.94 | 62.30 | 00:00:00 | | 2006-02-14 | 1,052,100 | 62.65 | 63.52 | 62.61 | 63.13 | 00:00:00 | | 2006-02-15 | 1,152,000 | 62.90 | 63.77 | 62.90 | 63.64 | 00:00:00 | | 2006-02-16 | 843,600 | 63.35 | 63.35 | 62.63 | 63.13 | 00:00:00 | | 2006-02-17 | 678,900 | 63.05 | 63.18 | 62.61 | 62.75 | 00:00:00 | | 2006-02-21 | 1,050,000 | 62.75 | 62.76 | 62.19 | 62.23 | 00:00:00 | | 2006-02-22 | 808,500 | 62.60 | 63.60 | 62.60 | 63.41 | 00:00:00 | | 2006-02-23 | 792,900 | 63.16 | 63.55 | 62.61 | 62.63 | 00:00:00 | | 2006-02-24 | 727,500 | 62.64 | 63.18 | 62.41 | 62.71 | 00:00:00 | | 2006-02-27 | 586,600 | 62.64 | 63.03 | 62.55 | 62.79 | 00:00:00 | | 2006-02-28 | 1,032,600 | 62.40 | 62.84 | 62.08 | 62.16 | 00:00:00 | | 2006-03-01 | 1,231,300 | 62.15 | 62.73 | 61.63 | 62.73 | 00:00:00 | | 2006-03-02 | 954,700 | 62.15 | 62.87 | 61.76 | 62.75 | 00:00:00 | | 2006-03-03 | 842,300 | 62.25 | 62.78 | 61.90 | 62.18 | 00:00:00 | | 2006-03-06 | 814,800 | 62.00 | 62.06 | 61.42 | 61.56 | 00:00:00 | | 2006-03-07 | 1,181,100 | 61.36 | 61.40 | 60.56 | 61.01 | 00:00:00 | | 2006-03-08 | 603,800 | 60.60 | 61.11 | 60.54 | 60.77 | 00:00:00 | | 2006-03-09 | 918,500 | 60.68 | 60.86 | 60.52 | 60.59 | 00:00:00 | | 2006-03-10 | 796,400 | 61.10 | 61.92 | 60.76 | 61.70 | 00:00:00 | | 2006-03-13 | 1,088,800 | 61.78 | 62.24 | 61.25 | 61.37 | 00:00:00 | | 2006-03-14 | 974,100 | 61.50 | 61.64 | 60.84 | 61.52 | 00:00:00 | | 2006-03-15 | 1,165,100 | 61.30 | 61.57 | 60.64 | 61.53 | 00:00:00 | | 2006-03-16 | 1,217,900 | 61.53 | 61.76 | 60.32 | 60.57 | 00:00:00 | | 2006-03-17 | 1,684,600 | 60.50 | 60.51 | 58.88 | 59.04 | 00:00:00 | | 2006-03-20 | 1,377,800 | 58.65 | 59.21 | 58.32 | 58.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
