|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 1,380,600 | 59.96 | 60.36 | 59.39 | 59.39 | 00:00:00 | 2007-03-06 | 1,686,900 | 59.56 | 59.75 | 59.24 | 59.45 | 00:00:00 | 2007-03-07 | 895,800 | 59.13 | 59.63 | 58.82 | 59.20 | 00:00:00 | 2007-03-08 | 944,200 | 59.65 | 59.86 | 59.11 | 59.22 | 00:00:00 | 2007-03-09 | 644,700 | 59.63 | 60.00 | 59.04 | 59.53 | 00:00:00 | 2007-03-12 | 788,200 | 59.52 | 59.92 | 59.16 | 59.85 | 00:00:00 | 2007-03-13 | 1,349,500 | 59.53 | 59.70 | 58.55 | 58.61 | 00:00:00 | 2007-03-14 | 1,409,800 | 58.72 | 59.08 | 58.25 | 58.85 | 00:00:00 | 2007-03-15 | 1,847,600 | 58.73 | 58.94 | 57.62 | 58.25 | 00:00:00 | 2007-03-16 | 3,472,000 | 58.25 | 58.33 | 55.65 | 55.76 | 00:00:00 | 2007-03-19 | 2,017,700 | 56.09 | 56.63 | 55.73 | 55.95 | 00:00:00 | 2007-03-20 | 1,966,900 | 56.02 | 56.47 | 55.95 | 56.18 | 00:00:00 | 2007-03-21 | 2,866,100 | 55.93 | 56.37 | 55.37 | 56.16 | 00:00:00 | 2007-03-22 | 1,472,300 | 56.34 | 56.34 | 55.67 | 55.97 | 00:00:00 | 2007-03-23 | 1,455,200 | 55.76 | 56.38 | 55.63 | 56.23 | 00:00:00 | 2007-03-26 | 2,085,000 | 55.85 | 56.10 | 55.58 | 55.97 | 00:00:00 | 2007-03-27 | 1,113,000 | 55.70 | 56.36 | 55.62 | 56.12 | 00:00:00 | 2007-03-28 | 1,553,100 | 55.90 | 56.42 | 55.76 | 56.05 | 00:00:00 | 2007-03-29 | 1,803,600 | 56.71 | 56.86 | 55.87 | 56.19 | 00:00:00 | 2007-03-30 | 1,319,900 | 56.20 | 56.42 | 56.00 | 56.29 | 00:00:00 | 2007-04-02 | 1,288,500 | 56.50 | 57.01 | 56.07 | 56.31 | 00:00:00 | 2007-04-03 | 1,917,200 | 56.54 | 57.00 | 56.36 | 56.58 | 00:00:00 | 2007-04-04 | 1,316,700 | 56.59 | 56.83 | 56.06 | 56.19 | 00:00:00 | 2007-04-05 | 1,921,000 | 56.19 | 56.28 | 55.84 | 55.97 | 00:00:00 | 2007-04-09 | 2,182,500 | 56.53 | 57.73 | 56.50 | 57.42 | 00:00:00 | 2007-04-10 | 2,058,800 | 57.51 | 57.51 | 56.77 | 56.78 | 00:00:00 | 2007-04-11 | 1,883,100 | 56.72 | 56.96 | 56.39 | 56.90 | 00:00:00 | 2007-04-12 | 1,065,700 | 56.84 | 57.53 | 56.42 | 57.48 | 00:00:00 | 2007-04-13 | 1,305,600 | 58.88 | 58.88 | 57.32 | 57.65 | 00:00:00 | 2007-04-16 | 980,600 | 57.76 | 58.16 | 57.76 | 58.03 | 00:00:00 | 2007-04-17 | 702,600 | 57.88 | 58.29 | 57.82 | 58.12 | 00:00:00 | 2007-04-18 | 1,109,100 | 57.93 | 58.31 | 57.61 | 58.31 | 00:00:00 | 2007-04-19 | 1,440,100 | 59.32 | 59.32 | 57.51 | 57.60 | 00:00:00 | 2007-04-20 | 1,476,300 | 58.15 | 58.95 | 57.82 | 57.85 | 00:00:00 | 2007-04-23 | 1,886,500 | 57.80 | 57.91 | 56.59 | 56.91 | 00:00:00 | 2007-04-24 | 1,155,800 | 56.91 | 57.21 | 56.58 | 56.63 | 00:00:00 | 2007-04-25 | 1,176,600 | 56.66 | 57.33 | 56.66 | 57.25 | 00:00:00 | 2007-04-26 | 1,760,200 | 57.24 | 57.62 | 56.75 | 57.22 | 00:00:00 | 2007-04-27 | 1,189,000 | 56.37 | 57.19 | 56.37 | 56.75 | 00:00:00 | 2007-04-30 | 1,395,100 | 56.68 | 57.21 | 56.59 | 57.06 | 00:00:00 | 2007-05-01 | 7,925,600 | 57.15 | 61.68 | 56.94 | 58.17 | 00:00:00 | 2007-05-02 | 2,329,300 | 58.05 | 58.48 | 57.47 | 58.17 | 00:00:00 | 2007-05-03 | 1,192,700 | 58.20 | 58.40 | 57.96 | 58.20 | 00:00:00 | 2007-05-04 | 1,282,800 | 58.50 | 58.73 | 58.14 | 58.47 | 00:00:00 | 2007-05-07 | 877,900 | 58.34 | 58.61 | 58.27 | 58.50 | 00:00:00 | 2007-05-08 | 1,595,900 | 58.30 | 58.96 | 58.25 | 58.83 | 00:00:00 | 2007-05-09 | 1,056,600 | 58.85 | 58.85 | 58.31 | 58.35 | 00:00:00 | 2007-05-10 | 1,237,300 | 58.34 | 58.34 | 57.62 | 58.08 | 00:00:00 | 2007-05-11 | 1,674,600 | 58.15 | 58.59 | 58.13 | 58.59 | 00:00:00 | 2007-05-14 | 1,079,100 | 58.56 | 58.57 | 57.91 | 58.08 | 00:00:00 | 2007-05-15 | 1,096,000 | 58.25 | 58.70 | 58.11 | 58.49 | 00:00:00 | 2007-05-16 | 1,326,700 | 58.50 | 59.65 | 58.50 | 59.51 | 00:00:00 | 2007-05-17 | 1,388,700 | 59.51 | 59.67 | 59.19 | 59.20 | 00:00:00 | 2007-05-18 | 1,529,100 | 59.45 | 59.97 | 59.09 | 59.74 | 00:00:00 | 2007-05-21 | 1,443,600 | 59.60 | 59.61 | 58.87 | 59.31 | 00:00:00 | 2007-05-22 | 1,552,700 | 59.08 | 59.30 | 58.23 | 58.50 | 00:00:00 | 2007-05-23 | 984,800 | 58.51 | 58.67 | 58.25 | 58.39 | 00:00:00 | 2007-05-24 | 1,228,500 | 58.34 | 58.72 | 58.01 | 58.08 | 00:00:00 | 2007-05-25 | 860,100 | 58.23 | 58.75 | 58.02 | 58.64 | 00:00:00 | 2007-05-29 | 944,500 | 58.65 | 59.40 | 58.50 | 58.83 | 00:00:00 | 2007-05-30 | 1,503,300 | 58.73 | 59.21 | 58.62 | 59.03 | 00:00:00 | 2007-05-31 | 1,306,800 | 59.09 | 59.22 | 58.74 | 58.82 | 00:00:00 | 2007-06-01 | 1,653,300 | 58.82 | 59.81 | 58.82 | 59.62 | 00:00:00 | 2007-06-04 | 810,300 | 59.25 | 59.83 | 59.17 | 59.79 | 00:00:00 | 2007-06-05 | 1,331,600 | 59.79 | 59.81 | 58.88 | 59.54 | 00:00:00 | 2007-06-06 | 1,718,300 | 59.30 | 59.45 | 58.39 | 58.61 | 00:00:00 | 2007-06-07 | 1,350,900 | 58.43 | 58.53 | 57.75 | 57.75 | 00:00:00 | 2007-06-08 | 1,717,300 | 57.45 | 58.02 | 57.34 | 58.02 | 00:00:00 | 2007-06-11 | 1,378,600 | 57.82 | 57.99 | 57.36 | 57.45 | 00:00:00 | 2007-06-12 | 1,984,600 | 57.25 | 57.58 | 56.75 | 57.28 | 00:00:00 | 2007-06-13 | 2,118,900 | 57.50 | 58.24 | 57.27 | 58.20 | 00:00:00 | 2007-06-14 | 1,640,600 | 58.25 | 58.28 | 57.72 | 57.78 | 00:00:00 | 2007-06-15 | 2,020,000 | 57.91 | 58.00 | 57.40 | 57.77 | 00:00:00 | 2007-06-18 | 2,067,300 | 57.61 | 57.61 | 56.90 | 57.22 | 00:00:00 | 2007-06-19 | 1,969,300 | 56.45 | 56.45 | 55.95 | 56.21 | 00:00:00 | 2007-06-20 | 4,007,400 | 56.31 | 56.36 | 54.44 | 54.71 | 00:00:00 | 2007-06-21 | 2,376,300 | 54.66 | 55.22 | 54.60 | 55.02 | 00:00:00 | 2007-06-22 | 2,674,200 | 54.85 | 54.87 | 54.07 | 54.12 | 00:00:00 | 2007-06-25 | 2,357,400 | 54.00 | 54.60 | 53.81 | 54.25 | 00:00:00 | 2007-06-26 | 2,245,500 | 54.31 | 54.56 | 54.07 | 54.20 | 00:00:00 | 2007-06-27 | 1,970,300 | 54.20 | 55.45 | 54.05 | 55.45 | 00:00:00 | 2007-06-28 | 1,446,300 | 55.80 | 55.80 | 54.98 | 55.09 | 00:00:00 | 2007-06-29 | 1,263,200 | 55.08 | 55.50 | 54.63 | 54.95 | 00:00:00 | 2007-07-02 | 1,179,800 | 55.00 | 55.18 | 54.73 | 55.18 | 00:00:00 | 2007-07-03 | 405,400 | 55.44 | 55.48 | 54.88 | 54.91 | 00:00:00 | 2007-07-05 | 1,017,100 | 54.95 | 55.47 | 54.85 | 55.40 | 00:00:00 | 2007-07-06 | 1,034,300 | 55.30 | 55.30 | 54.94 | 55.14 | 00:00:00 | 2007-07-09 | 1,173,500 | 55.13 | 55.19 | 54.61 | 54.88 | 00:00:00 | 2007-07-10 | 1,177,400 | 54.45 | 54.80 | 53.99 | 54.02 | 00:00:00 | 2007-07-11 | 2,229,200 | 54.02 | 54.60 | 54.01 | 54.40 | 00:00:00 | 2007-07-12 | 1,263,200 | 54.55 | 55.14 | 54.40 | 55.14 | 00:00:00 | 2007-07-13 | 988,600 | 55.30 | 55.57 | 55.04 | 55.39 | 00:00:00 | 2007-07-16 | 1,994,600 | 55.07 | 55.30 | 54.73 | 54.95 | 00:00:00 | 2007-07-17 | 2,966,200 | 54.90 | 55.37 | 54.00 | 54.85 | 00:00:00 | 2007-07-18 | 5,600,600 | 54.50 | 54.65 | 52.88 | 53.49 | 00:00:00 | 2007-07-19 | 3,321,500 | 53.51 | 53.74 | 52.57 | 52.69 | 00:00:00 | 2007-07-20 | 3,423,400 | 53.32 | 53.46 | 51.64 | 51.81 | 00:00:00 | 2007-07-23 | 1,936,100 | 52.00 | 52.30 | 51.61 | 51.75 | 00:00:00 | 2007-07-24 | 3,747,800 | 51.75 | 52.02 | 50.03 | 50.21 | 00:00:00 | 2007-07-25 | 3,707,400 | 50.50 | 51.01 | 50.11 | 50.60 | 00:00:00 | 2007-07-26 | 3,201,400 | 51.00 | 51.28 | 48.72 | 49.29 | 00:00:00 | 2007-07-27 | 3,251,600 | 49.31 | 49.72 | 48.63 | 48.63 | 00:00:00 | 2007-07-30 | 2,572,400 | 48.47 | 48.61 | 47.61 | 48.14 | 00:00:00 | 2007-07-31 | 5,647,800 | 51.60 | 51.86 | 49.00 | 49.90 | 00:00:00 | 2007-08-01 | 4,919,600 | 49.90 | 50.76 | 49.85 | 50.69 | 00:00:00 | 2007-08-02 | 2,786,700 | 50.87 | 51.01 | 50.12 | 50.50 | 00:00:00 | 2007-08-03 | 3,564,100 | 50.70 | 51.22 | 49.09 | 49.09 | 00:00:00 | 2007-08-06 | 2,131,800 | 49.59 | 50.47 | 48.74 | 49.79 | 00:00:00 | 2007-08-07 | 2,443,400 | 49.22 | 49.60 | 48.65 | 49.28 | 00:00:00 | 2007-08-08 | 2,572,800 | 50.04 | 50.04 | 46.77 | 47.98 | 00:00:00 | 2007-08-09 | 5,600,300 | 46.51 | 48.27 | 45.96 | 47.34 | 00:00:00 | 2007-08-10 | 5,865,700 | 46.95 | 48.31 | 43.79 | 47.37 | 00:00:00 | 2007-08-13 | 1,804,500 | 46.59 | 48.13 | 45.28 | 47.28 | 00:00:00 | 2007-08-14 | 2,211,500 | 47.40 | 47.44 | 45.80 | 46.34 | 00:00:00 | 2007-08-15 | 1,742,900 | 46.35 | 47.46 | 46.02 | 46.51 | 00:00:00 | 2007-08-16 | 2,548,800 | 46.37 | 47.36 | 45.55 | 47.36 | 00:00:00 | 2007-08-17 | 2,252,100 | 48.56 | 48.75 | 46.31 | 47.47 | 00:00:00 | 2007-08-20 | 1,264,300 | 47.81 | 47.97 | 46.55 | 46.84 | 00:00:00 | 2007-08-21 | 1,188,700 | 46.79 | 47.21 | 46.46 | 46.82 | 00:00:00 | 2007-08-22 | 1,394,600 | 47.41 | 48.27 | 46.86 | 48.12 | 00:00:00 | 2007-08-23 | 1,656,800 | 48.31 | 49.06 | 48.14 | 48.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|