|
 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 | | 2006-09-08 | 814,300 | 56.01 | 56.08 | 55.21 | 55.74 | 00:00:00 | | 2006-09-11 | 965,200 | 55.60 | 56.10 | 55.47 | 56.03 | 00:00:00 | | 2006-09-12 | 2,506,600 | 55.97 | 55.97 | 54.09 | 54.99 | 00:00:00 | | 2006-09-13 | 1,435,900 | 55.00 | 55.09 | 54.37 | 55.09 | 00:00:00 | | 2006-09-14 | 1,007,600 | 55.09 | 55.30 | 54.60 | 54.97 | 00:00:00 | | 2006-09-15 | 1,272,900 | 55.10 | 55.15 | 54.75 | 54.89 | 00:00:00 | | 2006-09-18 | 945,500 | 54.70 | 55.40 | 54.70 | 55.40 | 00:00:00 | | 2006-09-19 | 1,324,900 | 55.26 | 55.40 | 54.06 | 54.45 | 00:00:00 | | 2006-09-20 | 1,335,500 | 54.43 | 55.51 | 54.41 | 55.51 | 00:00:00 | | 2006-09-21 | 831,200 | 55.47 | 55.95 | 55.19 | 55.34 | 00:00:00 | | 2006-09-22 | 1,468,300 | 55.00 | 55.10 | 54.41 | 54.47 | 00:00:00 | | 2006-09-25 | 2,059,500 | 54.50 | 56.16 | 54.50 | 55.92 | 00:00:00 | | 2006-09-26 | 1,597,100 | 55.93 | 56.85 | 55.87 | 56.80 | 00:00:00 | | 2006-09-27 | 1,569,000 | 56.80 | 56.80 | 55.98 | 56.29 | 00:00:00 | | 2006-09-28 | 1,090,200 | 56.34 | 56.92 | 56.32 | 56.53 | 00:00:00 | | 2006-09-29 | 1,145,100 | 56.30 | 56.89 | 55.97 | 56.83 | 00:00:00 | | 2006-10-02 | 1,165,500 | 56.84 | 56.84 | 56.46 | 56.67 | 00:00:00 | | 2006-10-03 | 1,590,600 | 56.68 | 56.74 | 56.43 | 56.50 | 00:00:00 | | 2006-10-04 | 906,100 | 56.43 | 57.29 | 56.34 | 57.07 | 00:00:00 | | 2006-10-05 | 646,000 | 57.07 | 57.47 | 56.69 | 57.29 | 00:00:00 | | 2006-10-06 | 894,900 | 57.29 | 57.34 | 56.58 | 56.85 | 00:00:00 | | 2006-10-09 | 1,267,800 | 56.74 | 57.22 | 56.44 | 56.90 | 00:00:00 | | 2006-10-10 | 1,640,300 | 57.10 | 58.36 | 57.00 | 57.72 | 00:00:00 | | 2006-10-11 | 3,080,900 | 56.72 | 57.00 | 55.57 | 56.23 | 00:00:00 | | 2006-10-12 | 1,366,400 | 56.30 | 57.21 | 55.96 | 57.07 | 00:00:00 | | 2006-10-13 | 1,198,100 | 56.97 | 57.11 | 56.35 | 57.07 | 00:00:00 | | 2006-10-16 | 1,000,200 | 56.90 | 57.09 | 56.63 | 56.99 | 00:00:00 | | 2006-10-17 | 957,800 | 56.55 | 57.03 | 56.45 | 56.87 | 00:00:00 | | 2006-10-18 | 1,349,400 | 57.12 | 57.52 | 56.77 | 56.86 | 00:00:00 | | 2006-10-19 | 879,800 | 56.80 | 57.64 | 56.69 | 57.23 | 00:00:00 | | 2006-10-20 | 946,000 | 57.38 | 57.38 | 56.50 | 56.73 | 00:00:00 | | 2006-10-23 | 1,952,200 | 56.82 | 58.79 | 56.75 | 58.16 | 00:00:00 | | 2006-10-24 | 1,506,400 | 58.17 | 58.47 | 57.73 | 57.85 | 00:00:00 | | 2006-10-25 | 1,051,600 | 57.65 | 57.85 | 57.36 | 57.85 | 00:00:00 | | 2006-10-26 | 1,283,400 | 57.80 | 58.99 | 57.80 | 58.98 | 00:00:00 | | 2006-10-27 | 2,359,900 | 58.95 | 60.39 | 58.64 | 60.29 | 00:00:00 | | 2006-10-30 | 2,169,900 | 60.30 | 60.53 | 59.84 | 60.00 | 00:00:00 | | 2006-10-31 | 2,220,400 | 59.99 | 60.09 | 59.13 | 59.14 | 00:00:00 | | 2006-11-01 | 1,306,400 | 59.09 | 59.70 | 58.76 | 58.76 | 00:00:00 | | 2006-11-02 | 1,589,500 | 58.51 | 58.51 | 57.96 | 58.25 | 00:00:00 | | 2006-11-03 | 1,118,300 | 58.30 | 58.68 | 57.85 | 58.02 | 00:00:00 | | 2006-11-06 | 1,317,300 | 58.40 | 58.95 | 58.38 | 58.77 | 00:00:00 | | 2006-11-07 | 950,400 | 58.72 | 59.07 | 58.36 | 58.38 | 00:00:00 | | 2006-11-08 | 910,300 | 58.39 | 58.97 | 58.23 | 58.87 | 00:00:00 | | 2006-11-09 | 968,700 | 59.00 | 59.16 | 58.70 | 58.70 | 00:00:00 | | 2006-11-10 | 1,098,800 | 58.85 | 59.35 | 58.25 | 59.16 | 00:00:00 | | 2006-11-13 | 1,563,500 | 59.98 | 60.15 | 59.30 | 59.78 | 00:00:00 | | 2006-11-14 | 1,225,300 | 59.81 | 60.07 | 59.44 | 59.94 | 00:00:00 | | 2006-11-15 | 1,033,500 | 59.98 | 60.16 | 59.86 | 59.92 | 00:00:00 | | 2006-11-16 | 839,200 | 60.02 | 60.13 | 59.80 | 59.97 | 00:00:00 | | 2006-11-17 | 1,097,800 | 59.78 | 60.13 | 59.50 | 59.87 | 00:00:00 | | 2006-11-20 | 1,176,100 | 59.50 | 60.19 | 59.45 | 59.89 | 00:00:00 | | 2006-11-21 | 995,300 | 59.71 | 60.53 | 59.71 | 60.49 | 00:00:00 | | 2006-11-22 | 865,300 | 60.21 | 60.49 | 59.91 | 59.99 | 00:00:00 | | 2006-11-24 | 349,700 | 59.60 | 60.02 | 59.60 | 59.69 | 00:00:00 | | 2006-11-27 | 1,304,300 | 59.50 | 59.54 | 58.93 | 59.07 | 00:00:00 | | 2006-11-28 | 1,118,800 | 59.10 | 59.15 | 58.50 | 58.74 | 00:00:00 | | 2006-11-29 | 1,233,300 | 58.84 | 59.87 | 58.84 | 59.79 | 00:00:00 | | 2006-11-30 | 854,400 | 59.70 | 59.95 | 59.34 | 59.52 | 00:00:00 | | 2006-12-01 | 981,300 | 59.65 | 59.84 | 59.28 | 59.84 | 00:00:00 | | 2006-12-04 | 1,147,600 | 59.92 | 60.39 | 59.87 | 60.32 | 00:00:00 | | 2006-12-05 | 1,336,300 | 60.17 | 60.71 | 59.97 | 60.63 | 00:00:00 | | 2006-12-06 | 2,096,000 | 60.47 | 60.83 | 59.58 | 59.60 | 00:00:00 | | 2006-12-07 | 1,046,300 | 59.73 | 60.04 | 59.55 | 59.64 | 00:00:00 | | 2006-12-08 | 956,100 | 59.70 | 59.96 | 59.54 | 59.96 | 00:00:00 | | 2006-12-11 | 763,300 | 59.96 | 60.36 | 59.93 | 60.22 | 00:00:00 | | 2006-12-12 | 1,844,300 | 60.09 | 60.80 | 60.00 | 60.79 | 00:00:00 | | 2006-12-13 | 1,365,300 | 60.48 | 61.09 | 60.40 | 60.87 | 00:00:00 | | 2006-12-14 | 1,516,800 | 61.25 | 61.35 | 60.87 | 60.98 | 00:00:00 | | 2006-12-15 | 1,647,500 | 61.00 | 61.25 | 60.76 | 61.25 | 00:00:00 | | 2006-12-18 | 874,300 | 61.25 | 61.46 | 60.78 | 61.04 | 00:00:00 | | 2006-12-19 | 862,600 | 60.66 | 60.80 | 60.36 | 60.68 | 00:00:00 | | 2006-12-20 | 925,100 | 60.61 | 60.90 | 60.34 | 60.51 | 00:00:00 | | 2006-12-21 | 976,100 | 60.45 | 60.46 | 59.74 | 60.07 | 00:00:00 | | 2006-12-22 | 758,900 | 59.95 | 60.14 | 59.63 | 59.70 | 00:00:00 | | 2006-12-26 | 552,100 | 59.70 | 60.31 | 59.46 | 60.26 | 00:00:00 | | 2006-12-27 | 763,200 | 60.27 | 61.14 | 60.27 | 61.13 | 00:00:00 | | 2006-12-28 | 580,900 | 61.14 | 61.44 | 60.87 | 61.16 | 00:00:00 | | 2006-12-29 | 617,300 | 61.00 | 61.03 | 60.38 | 60.46 | 00:00:00 | | 2007-01-03 | 1,816,500 | 60.50 | 60.94 | 59.59 | 60.01 | 00:00:00 | | 2007-01-04 | 1,508,800 | 60.25 | 60.28 | 59.42 | 59.45 | 00:00:00 | | 2007-01-05 | 1,170,500 | 59.50 | 59.80 | 59.40 | 59.55 | 00:00:00 | | 2007-01-08 | 971,200 | 59.44 | 59.85 | 59.01 | 59.58 | 00:00:00 | | 2007-01-09 | 1,002,000 | 59.77 | 60.11 | 59.27 | 59.63 | 00:00:00 | | 2007-01-10 | 901,700 | 59.40 | 59.63 | 59.21 | 59.49 | 00:00:00 | | 2007-01-11 | 1,162,100 | 59.64 | 59.64 | 59.15 | 59.49 | 00:00:00 | | 2007-01-12 | 2,258,000 | 59.48 | 59.69 | 58.33 | 58.42 | 00:00:00 | | 2007-01-16 | 1,247,100 | 58.47 | 59.27 | 58.40 | 58.70 | 00:00:00 | | 2007-01-17 | 1,765,900 | 58.79 | 59.13 | 58.62 | 58.81 | 00:00:00 | | 2007-01-18 | 2,160,600 | 58.81 | 59.65 | 58.81 | 59.32 | 00:00:00 | | 2007-01-19 | 1,019,300 | 59.60 | 59.80 | 59.20 | 59.39 | 00:00:00 | | 2007-01-22 | 1,184,500 | 59.39 | 59.52 | 59.17 | 59.24 | 00:00:00 | | 2007-01-23 | 882,600 | 59.31 | 59.52 | 59.11 | 59.30 | 00:00:00 | | 2007-01-24 | 684,600 | 59.17 | 59.41 | 59.12 | 59.30 | 00:00:00 | | 2007-01-25 | 850,400 | 59.19 | 59.30 | 58.44 | 58.50 | 00:00:00 | | 2007-01-26 | 1,513,300 | 58.51 | 58.61 | 57.54 | 57.57 | 00:00:00 | | 2007-01-29 | 1,715,200 | 57.58 | 57.99 | 57.55 | 57.73 | 00:00:00 | | 2007-01-30 | 1,079,200 | 57.93 | 58.03 | 57.46 | 57.74 | 00:00:00 | | 2007-01-31 | 912,300 | 57.82 | 58.46 | 57.62 | 58.14 | 00:00:00 | | 2007-02-01 | 1,795,200 | 58.13 | 58.36 | 57.92 | 57.94 | 00:00:00 | | 2007-02-02 | 1,970,400 | 58.17 | 59.69 | 58.15 | 59.46 | 00:00:00 | | 2007-02-05 | 1,997,600 | 60.30 | 61.08 | 59.90 | 60.80 | 00:00:00 | | 2007-02-06 | 892,200 | 60.81 | 60.91 | 60.25 | 60.45 | 00:00:00 | | 2007-02-07 | 1,560,800 | 60.58 | 61.30 | 60.42 | 61.27 | 00:00:00 | | 2007-02-08 | 996,500 | 60.94 | 61.21 | 60.76 | 61.17 | 00:00:00 | | 2007-02-09 | 714,800 | 61.20 | 61.43 | 60.83 | 60.92 | 00:00:00 | | 2007-02-12 | 814,500 | 61.05 | 61.45 | 60.77 | 61.04 | 00:00:00 | | 2007-02-13 | 859,600 | 61.29 | 61.52 | 61.09 | 61.52 | 00:00:00 | | 2007-02-14 | 2,486,200 | 61.50 | 63.18 | 61.50 | 63.05 | 00:00:00 | | 2007-02-15 | 1,112,000 | 63.00 | 63.33 | 62.75 | 63.11 | 00:00:00 | | 2007-02-16 | 798,300 | 62.82 | 63.00 | 62.58 | 62.67 | 00:00:00 | | 2007-02-20 | 870,800 | 62.81 | 63.01 | 62.55 | 62.87 | 00:00:00 | | 2007-02-21 | 980,600 | 62.74 | 63.06 | 62.69 | 62.95 | 00:00:00 | | 2007-02-22 | 818,900 | 62.97 | 63.50 | 62.91 | 63.06 | 00:00:00 | | 2007-02-23 | 598,000 | 62.94 | 63.29 | 62.56 | 63.03 | 00:00:00 | | 2007-02-26 | 755,100 | 63.00 | 63.23 | 62.81 | 62.91 | 00:00:00 | | 2007-02-27 | 2,145,300 | 62.69 | 62.70 | 61.14 | 61.70 | 00:00:00 | | 2007-02-28 | 1,472,400 | 61.63 | 61.68 | 60.93 | 61.26 | 00:00:00 | | 2007-03-01 | 1,153,800 | 60.60 | 61.56 | 60.55 | 61.21 | 00:00:00 | | 2007-03-02 | 1,171,400 | 60.96 | 60.97 | 60.25 | 60.37 | 00:00:00 | | 2007-03-05 | 1,380,600 | 59.96 | 60.36 | 59.39 | 59.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
