|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,377,800 | 58.65 | 59.21 | 58.32 | 58.81 | 00:00:00 | | 2006-03-21 | 1,708,200 | 58.25 | 59.45 | 58.07 | 59.12 | 00:00:00 | | 2006-03-22 | 1,515,300 | 58.87 | 59.16 | 58.65 | 59.05 | 00:00:00 | | 2006-03-23 | 2,302,800 | 59.18 | 59.46 | 58.80 | 59.40 | 00:00:00 | | 2006-03-24 | 1,323,400 | 59.45 | 59.48 | 58.68 | 58.91 | 00:00:00 | | 2006-03-27 | 1,261,400 | 58.75 | 59.20 | 58.50 | 58.85 | 00:00:00 | | 2006-03-28 | 1,220,800 | 58.70 | 59.29 | 58.51 | 58.90 | 00:00:00 | | 2006-03-29 | 1,275,200 | 58.86 | 59.57 | 58.41 | 59.40 | 00:00:00 | | 2006-03-30 | 1,730,900 | 59.60 | 60.23 | 59.25 | 59.94 | 00:00:00 | | 2006-03-31 | 1,812,900 | 59.72 | 60.11 | 59.34 | 59.92 | 00:00:00 | | 2006-04-03 | 1,787,800 | 59.90 | 60.60 | 59.66 | 60.30 | 00:00:00 | | 2006-04-04 | 1,517,500 | 60.65 | 60.73 | 59.61 | 59.61 | 00:00:00 | | 2006-04-05 | 1,246,500 | 59.61 | 59.94 | 59.34 | 59.67 | 00:00:00 | | 2006-04-06 | 2,108,300 | 59.52 | 61.06 | 59.18 | 60.92 | 00:00:00 | | 2006-04-07 | 1,786,900 | 60.93 | 61.09 | 59.36 | 59.42 | 00:00:00 | | 2006-04-10 | 1,057,700 | 59.29 | 60.05 | 58.97 | 59.76 | 00:00:00 | | 2006-04-11 | 1,232,800 | 59.30 | 59.59 | 58.57 | 58.82 | 00:00:00 | | 2006-04-12 | 1,485,200 | 58.70 | 59.10 | 57.70 | 57.76 | 00:00:00 | | 2006-04-13 | 1,631,400 | 57.45 | 57.95 | 56.53 | 56.77 | 00:00:00 | | 2006-04-17 | 1,338,500 | 56.48 | 56.70 | 55.90 | 56.00 | 00:00:00 | | 2006-04-18 | 1,994,400 | 56.08 | 56.32 | 55.40 | 55.99 | 00:00:00 | | 2006-04-19 | 1,549,700 | 56.13 | 56.20 | 55.09 | 55.31 | 00:00:00 | | 2006-04-20 | 1,114,100 | 55.26 | 55.88 | 55.17 | 55.72 | 00:00:00 | | 2006-04-21 | 1,907,000 | 55.72 | 55.89 | 54.26 | 54.73 | 00:00:00 | | 2006-04-24 | 1,969,800 | 54.52 | 54.72 | 53.80 | 54.15 | 00:00:00 | | 2006-04-25 | 1,726,900 | 54.15 | 54.29 | 53.83 | 53.95 | 00:00:00 | | 2006-04-26 | 2,217,300 | 54.03 | 54.59 | 53.78 | 54.15 | 00:00:00 | | 2006-04-27 | 1,615,400 | 54.00 | 54.40 | 53.86 | 53.98 | 00:00:00 | | 2006-04-28 | 2,395,800 | 53.93 | 55.35 | 53.90 | 55.00 | 00:00:00 | | 2006-05-01 | 1,725,800 | 54.21 | 55.39 | 54.21 | 54.40 | 00:00:00 | | 2006-05-02 | 1,599,600 | 54.05 | 54.56 | 53.77 | 54.45 | 00:00:00 | | 2006-05-03 | 1,354,100 | 54.47 | 54.55 | 54.05 | 54.50 | 00:00:00 | | 2006-05-04 | 2,070,100 | 54.51 | 54.91 | 54.44 | 54.60 | 00:00:00 | | 2006-05-05 | 1,036,300 | 54.70 | 55.26 | 54.61 | 55.26 | 00:00:00 | | 2006-05-08 | 4,693,800 | 55.26 | 57.27 | 55.26 | 56.86 | 00:00:00 | | 2006-05-09 | 1,189,800 | 56.75 | 56.87 | 55.91 | 55.93 | 00:00:00 | | 2006-05-10 | 1,046,400 | 55.93 | 56.13 | 55.67 | 55.88 | 00:00:00 | | 2006-05-11 | 1,045,400 | 55.60 | 56.10 | 54.85 | 55.01 | 00:00:00 | | 2006-05-12 | 1,539,300 | 55.01 | 55.23 | 54.37 | 54.39 | 00:00:00 | | 2006-05-15 | 1,486,600 | 54.45 | 54.83 | 54.25 | 54.55 | 00:00:00 | | 2006-05-16 | 1,055,600 | 54.40 | 54.73 | 54.01 | 54.62 | 00:00:00 | | 2006-05-17 | 1,550,500 | 54.15 | 54.79 | 54.08 | 54.63 | 00:00:00 | | 2006-05-18 | 1,193,400 | 54.55 | 54.79 | 54.26 | 54.60 | 00:00:00 | | 2006-05-19 | 1,593,200 | 55.05 | 55.35 | 54.57 | 55.25 | 00:00:00 | | 2006-05-22 | 2,034,900 | 55.15 | 55.44 | 54.89 | 54.90 | 00:00:00 | | 2006-05-23 | 1,666,000 | 54.88 | 54.89 | 54.01 | 54.16 | 00:00:00 | | 2006-05-24 | 1,624,600 | 54.01 | 54.49 | 53.40 | 53.72 | 00:00:00 | | 2006-05-25 | 823,000 | 53.74 | 53.96 | 53.49 | 53.78 | 00:00:00 | | 2006-05-26 | 1,043,900 | 53.85 | 54.24 | 53.76 | 53.91 | 00:00:00 | | 2006-05-30 | 1,959,800 | 54.50 | 55.25 | 54.23 | 54.23 | 00:00:00 | | 2006-05-31 | 1,440,300 | 54.25 | 54.39 | 53.71 | 54.01 | 00:00:00 | | 2006-06-01 | 2,352,900 | 54.13 | 54.71 | 54.11 | 54.68 | 00:00:00 | | 2006-06-02 | 1,607,000 | 54.67 | 54.67 | 53.64 | 54.31 | 00:00:00 | | 2006-06-05 | 805,100 | 53.90 | 54.25 | 53.60 | 53.66 | 00:00:00 | | 2006-06-06 | 1,386,500 | 53.55 | 53.94 | 53.00 | 53.22 | 00:00:00 | | 2006-06-07 | 1,137,200 | 52.93 | 53.97 | 52.93 | 53.55 | 00:00:00 | | 2006-06-08 | 2,175,500 | 53.15 | 54.60 | 53.15 | 54.27 | 00:00:00 | | 2006-06-09 | 1,154,800 | 54.13 | 54.34 | 53.71 | 54.11 | 00:00:00 | | 2006-06-12 | 1,261,700 | 54.16 | 54.69 | 53.80 | 54.46 | 00:00:00 | | 2006-06-13 | 1,599,400 | 54.44 | 54.76 | 54.20 | 54.45 | 00:00:00 | | 2006-06-14 | 1,410,800 | 54.45 | 54.99 | 54.22 | 54.67 | 00:00:00 | | 2006-06-15 | 1,592,700 | 54.90 | 55.53 | 54.53 | 55.50 | 00:00:00 | | 2006-06-16 | 1,403,500 | 55.72 | 55.72 | 55.02 | 55.17 | 00:00:00 | | 2006-06-19 | 1,066,100 | 55.17 | 55.55 | 54.61 | 54.78 | 00:00:00 | | 2006-06-20 | 1,250,000 | 54.79 | 54.96 | 54.26 | 54.34 | 00:00:00 | | 2006-06-21 | 1,177,200 | 53.99 | 54.78 | 53.84 | 54.53 | 00:00:00 | | 2006-06-22 | 1,676,900 | 54.35 | 54.77 | 54.10 | 54.26 | 00:00:00 | | 2006-06-23 | 1,171,000 | 54.26 | 54.44 | 53.93 | 54.17 | 00:00:00 | | 2006-06-26 | 1,237,900 | 54.17 | 54.64 | 54.12 | 54.52 | 00:00:00 | | 2006-06-27 | 1,482,100 | 54.60 | 54.99 | 54.51 | 54.61 | 00:00:00 | | 2006-06-28 | 1,326,300 | 54.55 | 55.26 | 54.50 | 55.20 | 00:00:00 | | 2006-06-29 | 2,337,600 | 54.31 | 56.12 | 53.56 | 55.90 | 00:00:00 | | 2006-06-30 | 1,913,700 | 55.95 | 56.10 | 55.58 | 55.93 | 00:00:00 | | 2006-07-03 | 598,700 | 55.93 | 56.05 | 55.44 | 56.05 | 00:00:00 | | 2006-07-05 | 1,219,500 | 55.85 | 56.01 | 55.06 | 55.91 | 00:00:00 | | 2006-07-06 | 1,301,700 | 55.90 | 56.68 | 55.80 | 56.58 | 00:00:00 | | 2006-07-07 | 1,196,800 | 56.50 | 56.84 | 56.30 | 56.49 | 00:00:00 | | 2006-07-10 | 883,900 | 56.61 | 57.00 | 56.45 | 56.81 | 00:00:00 | | 2006-07-11 | 1,195,400 | 56.85 | 57.21 | 56.50 | 56.91 | 00:00:00 | | 2006-07-12 | 1,708,700 | 56.92 | 56.92 | 55.25 | 55.62 | 00:00:00 | | 2006-07-13 | 1,864,000 | 55.63 | 55.63 | 54.46 | 54.64 | 00:00:00 | | 2006-07-14 | 1,431,200 | 54.53 | 54.54 | 53.45 | 53.65 | 00:00:00 | | 2006-07-17 | 1,215,200 | 53.70 | 53.98 | 53.41 | 53.62 | 00:00:00 | | 2006-07-18 | 951,000 | 53.70 | 53.80 | 53.20 | 53.43 | 00:00:00 | | 2006-07-19 | 1,852,200 | 53.53 | 53.94 | 53.16 | 53.33 | 00:00:00 | | 2006-07-20 | 1,672,000 | 53.84 | 54.65 | 52.13 | 52.80 | 00:00:00 | | 2006-07-21 | 1,214,300 | 52.82 | 52.82 | 52.22 | 52.47 | 00:00:00 | | 2006-07-24 | 940,100 | 52.55 | 53.04 | 52.35 | 53.00 | 00:00:00 | | 2006-07-25 | 1,875,400 | 52.58 | 52.69 | 51.97 | 52.57 | 00:00:00 | | 2006-07-26 | 1,909,300 | 52.68 | 52.70 | 51.83 | 52.12 | 00:00:00 | | 2006-07-27 | 1,133,300 | 52.06 | 52.58 | 51.65 | 51.67 | 00:00:00 | | 2006-07-28 | 1,042,200 | 51.67 | 52.53 | 51.67 | 52.36 | 00:00:00 | | 2006-07-31 | 1,255,700 | 52.30 | 52.31 | 51.95 | 52.12 | 00:00:00 | | 2006-08-01 | 976,100 | 52.05 | 52.55 | 52.00 | 52.48 | 00:00:00 | | 2006-08-02 | 1,399,100 | 52.41 | 53.70 | 52.32 | 53.52 | 00:00:00 | | 2006-08-03 | 964,600 | 53.53 | 53.79 | 53.01 | 53.63 | 00:00:00 | | 2006-08-04 | 1,286,100 | 53.95 | 54.21 | 53.69 | 53.89 | 00:00:00 | | 2006-08-07 | 1,054,300 | 53.89 | 53.97 | 53.33 | 53.93 | 00:00:00 | | 2006-08-08 | 1,363,200 | 54.05 | 54.74 | 53.95 | 54.07 | 00:00:00 | | 2006-08-09 | 1,358,800 | 54.23 | 54.41 | 53.98 | 54.11 | 00:00:00 | | 2006-08-10 | 977,600 | 54.15 | 54.74 | 53.97 | 54.68 | 00:00:00 | | 2006-08-11 | 933,100 | 54.50 | 54.72 | 54.10 | 54.46 | 00:00:00 | | 2006-08-14 | 711,300 | 54.60 | 54.88 | 54.54 | 54.72 | 00:00:00 | | 2006-08-15 | 1,256,800 | 54.92 | 55.63 | 54.80 | 55.61 | 00:00:00 | | 2006-08-16 | 754,400 | 55.81 | 55.86 | 55.47 | 55.86 | 00:00:00 | | 2006-08-17 | 1,242,300 | 55.90 | 56.46 | 55.72 | 56.40 | 00:00:00 | | 2006-08-18 | 1,515,600 | 56.43 | 56.43 | 55.63 | 55.83 | 00:00:00 | | 2006-08-21 | 2,182,300 | 55.65 | 55.75 | 55.16 | 55.21 | 00:00:00 | | 2006-08-22 | 1,198,400 | 55.13 | 55.13 | 54.80 | 54.92 | 00:00:00 | | 2006-08-23 | 1,063,000 | 54.98 | 55.36 | 54.93 | 55.08 | 00:00:00 | | 2006-08-24 | 863,400 | 55.10 | 55.35 | 54.89 | 55.07 | 00:00:00 | | 2006-08-25 | 717,500 | 54.88 | 55.25 | 54.71 | 54.97 | 00:00:00 | | 2006-08-28 | 782,400 | 55.00 | 55.90 | 54.88 | 55.61 | 00:00:00 | | 2006-08-29 | 1,317,800 | 55.75 | 56.36 | 55.50 | 56.22 | 00:00:00 | | 2006-08-30 | 1,224,700 | 56.37 | 57.07 | 56.24 | 57.05 | 00:00:00 | | 2006-08-31 | 1,042,300 | 57.05 | 57.30 | 56.81 | 56.85 | 00:00:00 | | 2006-09-01 | 770,700 | 56.90 | 57.45 | 56.90 | 57.15 | 00:00:00 | | 2006-09-05 | 675,500 | 57.15 | 57.29 | 56.40 | 56.49 | 00:00:00 | | 2006-09-06 | 1,126,400 | 56.29 | 56.81 | 56.18 | 56.40 | 00:00:00 | | 2006-09-07 | 921,000 | 56.34 | 56.49 | 55.99 | 56.01 | 00:00:00 | | 2006-09-08 | 814,300 | 56.01 | 56.08 | 55.21 | 55.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
