|
 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 | | 2007-08-23 | 1,656,800 | 48.31 | 49.06 | 48.14 | 48.88 | 00:00:00 | | 2007-08-24 | 1,755,000 | 48.89 | 49.75 | 48.63 | 49.69 | 00:00:00 | | 2007-08-27 | 1,269,800 | 49.62 | 49.66 | 48.18 | 48.26 | 00:00:00 | | 2007-08-28 | 1,432,300 | 47.95 | 48.29 | 47.04 | 47.10 | 00:00:00 | | 2007-08-29 | 1,213,500 | 47.11 | 47.73 | 46.86 | 47.73 | 00:00:00 | | 2007-08-30 | 970,600 | 47.15 | 47.91 | 47.13 | 47.50 | 00:00:00 | | 2007-08-31 | 1,537,300 | 47.82 | 47.90 | 46.89 | 47.00 | 00:00:00 | | 2007-09-04 | 1,763,000 | 47.00 | 47.55 | 46.34 | 47.38 | 00:00:00 | | 2007-09-05 | 1,865,100 | 47.08 | 47.74 | 47.01 | 47.68 | 00:00:00 | | 2007-09-06 | 1,119,400 | 47.68 | 48.00 | 47.28 | 47.86 | 00:00:00 | | 2007-09-07 | 1,535,700 | 47.25 | 47.45 | 46.56 | 46.74 | 00:00:00 | | 2007-09-10 | 1,422,200 | 46.81 | 47.03 | 45.79 | 46.17 | 00:00:00 | | 2007-09-11 | 1,548,900 | 46.14 | 46.18 | 45.00 | 45.57 | 00:00:00 | | 2007-09-12 | 1,635,800 | 45.25 | 45.38 | 44.80 | 44.93 | 00:00:00 | | 2007-09-13 | 1,073,500 | 45.25 | 45.25 | 44.76 | 45.00 | 00:00:00 | | 2007-09-14 | 1,679,900 | 44.75 | 44.85 | 44.14 | 44.74 | 00:00:00 | | 2007-09-17 | 2,569,500 | 44.70 | 45.08 | 43.97 | 44.92 | 00:00:00 | | 2007-09-18 | 1,638,600 | 45.13 | 45.13 | 44.13 | 44.99 | 00:00:00 | | 2007-09-19 | 1,667,500 | 45.12 | 46.14 | 45.12 | 45.97 | 00:00:00 | | 2007-09-20 | 1,303,200 | 45.78 | 45.80 | 44.90 | 44.94 | 00:00:00 | | 2007-09-21 | 1,151,700 | 45.35 | 45.35 | 44.93 | 45.06 | 00:00:00 | | 2007-09-24 | 1,207,600 | 44.92 | 45.27 | 44.51 | 44.58 | 00:00:00 | | 2007-09-25 | 1,383,900 | 44.31 | 44.43 | 43.64 | 43.98 | 00:00:00 | | 2007-09-26 | 1,916,000 | 44.31 | 44.83 | 44.10 | 44.53 | 00:00:00 | | 2007-09-27 | 1,147,500 | 44.51 | 45.14 | 44.51 | 44.86 | 00:00:00 | | 2007-09-28 | 2,336,300 | 44.56 | 44.86 | 43.63 | 43.70 | 00:00:00 | | 2007-10-01 | 2,454,700 | 44.28 | 44.35 | 43.70 | 44.20 | 00:00:00 | | 2007-10-02 | 1,649,200 | 44.46 | 45.08 | 44.22 | 44.90 | 00:00:00 | | 2007-10-03 | 1,302,900 | 45.00 | 45.12 | 44.66 | 44.95 | 00:00:00 | | 2007-10-04 | 2,156,600 | 45.10 | 45.33 | 44.81 | 45.23 | 00:00:00 | | 2007-10-05 | 1,472,500 | 45.14 | 45.87 | 45.14 | 45.85 | 00:00:00 | | 2007-10-08 | 744,600 | 45.95 | 46.18 | 45.71 | 45.77 | 00:00:00 | | 2007-10-09 | 1,603,000 | 45.80 | 46.02 | 44.63 | 45.02 | 00:00:00 | | 2007-10-10 | 1,790,300 | 44.85 | 45.55 | 44.85 | 45.18 | 00:00:00 | | 2007-10-11 | 1,446,200 | 45.36 | 45.80 | 44.93 | 45.04 | 00:00:00 | | 2007-10-12 | 1,430,700 | 44.99 | 45.08 | 44.16 | 44.31 | 00:00:00 | | 2007-10-15 | 1,221,300 | 44.20 | 44.41 | 43.30 | 43.53 | 00:00:00 | | 2007-10-16 | 1,828,200 | 43.54 | 43.90 | 43.46 | 43.50 | 00:00:00 | | 2007-10-17 | 2,252,300 | 44.00 | 44.76 | 43.22 | 43.55 | 00:00:00 | | 2007-10-18 | 2,023,400 | 43.04 | 43.29 | 41.43 | 42.00 | 00:00:00 | | 2007-10-19 | 3,107,900 | 41.83 | 42.00 | 41.06 | 41.12 | 00:00:00 | | 2007-10-22 | 1,291,000 | 41.00 | 41.32 | 40.70 | 41.32 | 00:00:00 | | 2007-10-23 | 1,906,300 | 41.32 | 42.42 | 41.32 | 42.33 | 00:00:00 | | 2007-10-24 | 2,073,500 | 42.03 | 42.33 | 41.26 | 41.80 | 00:00:00 | | 2007-10-25 | 1,513,800 | 41.85 | 42.32 | 41.23 | 41.62 | 00:00:00 | | 2007-10-26 | 1,162,300 | 41.92 | 42.00 | 41.36 | 41.93 | 00:00:00 | | 2007-10-29 | 1,450,800 | 42.13 | 42.27 | 41.60 | 41.81 | 00:00:00 | | 2007-10-30 | 1,010,000 | 41.55 | 42.12 | 41.43 | 41.87 | 00:00:00 | | 2007-10-31 | 1,812,900 | 41.84 | 42.42 | 41.74 | 42.41 | 00:00:00 | | 2007-11-01 | 1,373,300 | 42.50 | 42.50 | 41.39 | 41.45 | 00:00:00 | | 2007-11-02 | 1,410,000 | 41.46 | 41.60 | 40.38 | 40.66 | 00:00:00 | | 2007-11-05 | 1,573,400 | 40.11 | 40.77 | 39.69 | 40.07 | 00:00:00 | | 2007-11-06 | 1,518,100 | 40.09 | 41.65 | 39.83 | 40.41 | 00:00:00 | | 2007-11-07 | 3,851,700 | 40.31 | 40.31 | 39.60 | 39.83 | 00:00:00 | | 2007-11-08 | 2,215,700 | 39.86 | 40.64 | 39.68 | 40.44 | 00:00:00 | | 2007-11-09 | 2,017,200 | 40.18 | 40.38 | 39.70 | 39.84 | 00:00:00 | | 2007-11-12 | 2,317,100 | 39.85 | 40.28 | 39.63 | 39.68 | 00:00:00 | | 2007-11-13 | 2,303,200 | 39.85 | 41.44 | 39.75 | 41.44 | 00:00:00 | | 2007-11-14 | 1,929,300 | 41.61 | 41.61 | 40.25 | 40.35 | 00:00:00 | | 2007-11-15 | 2,105,300 | 40.18 | 40.61 | 39.56 | 39.73 | 00:00:00 | | 2007-11-16 | 1,781,700 | 40.08 | 40.19 | 39.04 | 39.54 | 00:00:00 | | 2007-11-19 | 3,032,100 | 39.21 | 39.43 | 37.45 | 37.49 | 00:00:00 | | 2007-11-20 | 2,862,100 | 37.63 | 37.99 | 36.90 | 37.73 | 00:00:00 | | 2007-11-21 | 1,948,800 | 37.49 | 37.57 | 36.58 | 37.03 | 00:00:00 | | 2007-11-23 | 708,200 | 37.10 | 37.73 | 36.91 | 37.72 | 00:00:00 | | 2007-11-26 | 2,106,300 | 38.70 | 38.70 | 37.29 | 37.31 | 00:00:00 | | 2007-11-27 | 2,484,200 | 37.43 | 37.65 | 36.34 | 36.80 | 00:00:00 | | 2007-11-28 | 2,772,400 | 37.15 | 37.25 | 36.18 | 36.87 | 00:00:00 | | 2007-11-29 | 2,196,700 | 37.00 | 37.00 | 36.33 | 36.46 | 00:00:00 | | 2007-11-30 | 2,932,600 | 36.90 | 37.31 | 36.49 | 36.75 | 00:00:00 | | 2007-12-03 | 2,123,300 | 36.70 | 36.94 | 36.14 | 36.52 | 00:00:00 | | 2007-12-04 | 2,198,200 | 36.29 | 36.51 | 35.52 | 35.75 | 00:00:00 | | 2007-12-05 | 2,402,900 | 36.01 | 36.43 | 35.46 | 35.73 | 00:00:00 | | 2007-12-06 | 1,761,200 | 35.64 | 36.06 | 35.22 | 35.78 | 00:00:00 | | 2007-12-07 | 1,692,800 | 35.78 | 36.13 | 35.77 | 35.84 | 00:00:00 | | 2007-12-10 | 3,687,300 | 36.01 | 36.36 | 35.78 | 36.29 | 00:00:00 | | 2007-12-11 | 3,080,700 | 36.29 | 36.39 | 35.39 | 35.45 | 00:00:00 | | 2007-12-12 | 2,760,800 | 36.32 | 36.32 | 34.89 | 35.40 | 00:00:00 | | 2007-12-13 | 2,446,200 | 35.06 | 35.54 | 34.71 | 35.47 | 00:00:00 | | 2007-12-14 | 4,521,000 | 35.38 | 35.53 | 34.34 | 35.30 | 00:00:00 | | 2007-12-17 | 3,959,500 | 35.22 | 36.32 | 35.13 | 36.19 | 00:00:00 | | 2007-12-18 | 2,966,200 | 36.38 | 36.72 | 36.05 | 36.54 | 00:00:00 | | 2007-12-19 | 3,639,600 | 36.26 | 37.69 | 36.13 | 37.55 | 00:00:00 | | 2007-12-20 | 3,340,600 | 37.70 | 38.77 | 37.70 | 38.62 | 00:00:00 | | 2007-12-21 | 5,286,500 | 38.69 | 39.41 | 38.59 | 39.37 | 00:00:00 | | 2007-12-24 | 1,250,100 | 39.50 | 39.50 | 38.49 | 39.00 | 00:00:00 | | 2007-12-26 | 1,654,900 | 39.00 | 39.15 | 38.47 | 38.80 | 00:00:00 | | 2007-12-27 | 1,851,600 | 38.42 | 38.94 | 38.24 | 38.51 | 00:00:00 | | 2007-12-28 | 1,650,500 | 38.96 | 38.97 | 38.00 | 38.23 | 00:00:00 | | 2007-12-31 | 2,160,900 | 38.04 | 39.50 | 38.01 | 39.00 | 00:00:00 | | 2008-01-02 | 2,643,700 | 39.00 | 39.00 | 37.58 | 37.69 | 00:00:00 | | 2008-01-03 | 2,614,900 | 37.88 | 37.88 | 36.33 | 36.50 | 00:00:00 | | 2008-01-04 | 2,718,000 | 36.34 | 36.34 | 34.87 | 35.03 | 00:00:00 | | 2008-01-07 | 2,203,200 | 35.26 | 35.66 | 34.95 | 35.32 | 00:00:00 | | 2008-01-08 | 3,008,600 | 35.53 | 35.68 | 33.82 | 33.84 | 00:00:00 | | 2008-01-09 | 7,825,300 | 33.82 | 33.90 | 31.97 | 32.45 | 00:00:00 | | 2008-01-10 | 3,540,500 | 32.07 | 33.88 | 32.06 | 33.55 | 00:00:00 | | 2008-01-11 | 2,670,100 | 33.32 | 33.58 | 32.82 | 33.54 | 00:00:00 | | 2008-01-14 | 2,315,500 | 33.88 | 34.34 | 33.21 | 33.92 | 00:00:00 | | 2008-01-15 | 2,419,900 | 33.96 | 33.96 | 33.11 | 33.57 | 00:00:00 | | 2008-01-16 | 3,611,700 | 33.61 | 35.75 | 33.45 | 35.30 | 00:00:00 | | 2008-01-17 | 3,637,800 | 35.46 | 35.46 | 34.15 | 34.64 | 00:00:00 | | 2008-01-18 | 2,856,100 | 34.94 | 35.32 | 33.41 | 34.03 | 00:00:00 | | 2008-01-22 | 3,253,600 | 32.70 | 34.51 | 32.37 | 34.26 | 00:00:00 | | 2008-01-23 | 3,421,200 | 33.65 | 35.86 | 33.01 | 35.77 | 00:00:00 | | 2008-01-24 | 2,615,900 | 36.05 | 36.25 | 35.11 | 35.89 | 00:00:00 | | 2008-01-25 | 2,646,900 | 36.19 | 36.63 | 34.89 | 35.47 | 00:00:00 | | 2008-01-28 | 2,418,000 | 35.45 | 37.51 | 35.20 | 37.48 | 00:00:00 | | 2008-01-29 | 2,061,400 | 37.74 | 37.74 | 36.36 | 37.34 | 00:00:00 | | 2008-01-30 | 2,400,100 | 37.18 | 38.16 | 37.10 | 37.51 | 00:00:00 | | 2008-01-31 | 3,531,600 | 37.42 | 37.42 | 35.46 | 36.93 | 00:00:00 | | 2008-02-01 | 3,340,600 | 36.57 | 37.75 | 36.51 | 37.47 | 00:00:00 | | 2008-02-04 | 3,026,500 | 34.56 | 37.00 | 34.56 | 35.42 | 00:00:00 | | 2008-02-05 | 3,952,900 | 35.73 | 35.73 | 34.00 | 34.66 | 00:00:00 | | 2008-02-06 | 3,118,100 | 34.83 | 34.83 | 33.44 | 33.58 | 00:00:00 | | 2008-02-07 | 3,908,000 | 33.33 | 34.05 | 33.31 | 33.82 | 00:00:00 | | 2008-02-08 | 2,774,400 | 33.69 | 33.89 | 33.29 | 33.52 | 00:00:00 | | 2008-02-11 | 2,690,000 | 33.55 | 33.57 | 32.47 | 32.85 | 00:00:00 | | 2008-02-12 | 3,098,600 | 33.07 | 33.12 | 32.48 | 32.67 | 00:00:00 | | 2008-02-13 | 3,292,700 | 32.90 | 33.12 | 32.25 | 33.00 | 00:00:00 | | 2008-02-14 | 2,908,100 | 33.19 | 33.21 | 32.12 | 32.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
