|
 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 | | 2008-02-14 | 2,908,100 | 33.19 | 33.21 | 32.12 | 32.21 | 00:00:00 | | 2008-02-15 | 3,227,800 | 32.02 | 32.26 | 31.38 | 31.90 | 00:00:00 | | 2008-02-19 | 3,058,800 | 32.32 | 32.95 | 32.02 | 32.33 | 00:00:00 | | 2008-02-20 | 3,697,600 | 32.08 | 32.08 | 31.27 | 31.94 | 00:00:00 | | 2008-02-21 | 3,028,400 | 32.05 | 32.09 | 31.62 | 31.66 | 00:00:00 | | 2008-02-22 | 2,431,800 | 31.73 | 31.81 | 31.26 | 31.74 | 00:00:00 | | 2008-02-25 | 3,478,300 | 31.79 | 32.10 | 31.40 | 32.03 | 00:00:00 | | 2008-02-26 | 3,747,500 | 31.82 | 32.77 | 31.78 | 32.30 | 00:00:00 | | 2008-02-27 | 3,536,400 | 32.05 | 32.32 | 31.50 | 31.75 | 00:00:00 | | 2008-02-28 | 5,282,700 | 31.36 | 31.41 | 30.20 | 30.23 | 00:00:00 | | 2008-02-29 | 3,510,400 | 30.24 | 30.65 | 30.01 | 30.15 | 00:00:00 | | 2008-03-03 | 3,580,000 | 30.21 | 30.31 | 29.79 | 29.98 | 00:00:00 | | 2008-03-04 | 3,946,500 | 29.90 | 30.08 | 29.09 | 29.42 | 00:00:00 | | 2008-03-05 | 2,659,100 | 29.35 | 30.02 | 29.10 | 29.76 | 00:00:00 | | 2008-03-06 | 3,142,500 | 29.57 | 29.65 | 29.04 | 29.08 | 00:00:00 | | 2008-03-07 | 3,367,500 | 28.93 | 29.22 | 28.53 | 28.90 | 00:00:00 | | 2008-03-10 | 1,959,000 | 28.97 | 29.51 | 28.44 | 28.63 | 00:00:00 | | 2008-03-11 | 2,882,300 | 28.94 | 29.67 | 28.69 | 29.65 | 00:00:00 | | 2008-03-12 | 2,210,100 | 29.77 | 30.55 | 29.47 | 29.82 | 00:00:00 | | 2008-03-13 | 2,628,600 | 29.64 | 30.14 | 29.04 | 29.97 | 00:00:00 | | 2008-03-14 | 4,455,300 | 29.79 | 30.10 | 27.79 | 28.43 | 00:00:00 | | 2008-03-17 | 4,344,600 | 27.82 | 29.63 | 27.77 | 29.24 | 00:00:00 | | 2008-03-18 | 3,082,200 | 29.80 | 30.18 | 29.34 | 30.18 | 00:00:00 | | 2008-03-19 | 2,910,400 | 30.50 | 31.27 | 30.11 | 30.11 | 00:00:00 | | 2008-03-20 | 3,554,100 | 30.14 | 30.49 | 29.99 | 30.25 | 00:00:00 | | 2008-03-24 | 2,731,700 | 30.43 | 31.86 | 30.35 | 31.76 | 00:00:00 | | 2008-03-25 | 4,802,900 | 31.60 | 31.82 | 30.33 | 30.77 | 00:00:00 | | 2008-03-26 | 4,115,600 | 30.56 | 30.86 | 30.39 | 30.44 | 00:00:00 | | 2008-03-27 | 3,542,300 | 30.49 | 30.55 | 28.84 | 28.91 | 00:00:00 | | 2008-03-28 | 2,969,200 | 29.10 | 29.11 | 28.01 | 28.54 | 00:00:00 | | 2008-03-31 | 3,466,600 | 28.59 | 29.23 | 28.47 | 29.05 | 00:00:00 | | 2008-04-01 | 3,253,400 | 29.41 | 30.30 | 29.06 | 30.27 | 00:00:00 | | 2008-04-02 | 2,473,700 | 30.60 | 30.97 | 30.33 | 30.75 | 00:00:00 | | 2008-04-03 | 2,106,800 | 30.61 | 30.85 | 30.00 | 30.27 | 00:00:00 | | 2008-04-04 | 1,635,100 | 30.20 | 30.28 | 29.28 | 29.48 | 00:00:00 | | 2008-04-07 | 2,044,300 | 29.68 | 30.06 | 29.34 | 29.92 | 00:00:00 | | 2008-04-08 | 1,552,000 | 29.97 | 30.03 | 29.17 | 29.31 | 00:00:00 | | 2008-04-09 | 1,790,300 | 29.28 | 29.46 | 28.55 | 28.77 | 00:00:00 | | 2008-04-10 | 1,489,800 | 28.72 | 28.89 | 28.24 | 28.59 | 00:00:00 | | 2008-04-11 | 2,138,700 | 28.40 | 28.50 | 27.58 | 27.62 | 00:00:00 | | 2008-04-14 | 1,940,800 | 27.71 | 27.96 | 27.45 | 27.85 | 00:00:00 | | 2008-04-15 | 1,624,600 | 27.97 | 28.10 | 27.25 | 27.39 | 00:00:00 | | 2008-04-16 | 2,566,500 | 27.57 | 28.48 | 27.40 | 28.36 | 00:00:00 | | 2008-04-17 | 2,487,100 | 28.16 | 28.29 | 27.37 | 27.58 | 00:00:00 | | 2008-04-18 | 3,259,600 | 27.88 | 28.18 | 27.78 | 27.98 | 00:00:00 | | 2008-04-21 | 2,270,100 | 27.90 | 28.49 | 27.77 | 28.30 | 00:00:00 | | 2008-04-22 | 3,351,000 | 28.05 | 28.13 | 27.25 | 27.46 | 00:00:00 | | 2008-04-23 | 7,914,200 | 27.46 | 27.65 | 25.17 | 25.86 | 00:00:00 | | 2008-04-24 | 4,544,000 | 25.91 | 28.33 | 25.91 | 27.93 | 00:00:00 | | 2008-04-25 | 2,571,900 | 28.02 | 28.27 | 27.06 | 27.84 | 00:00:00 | | 2008-04-28 | 2,227,200 | 27.15 | 28.88 | 26.95 | 28.62 | 00:00:00 | | 2008-04-29 | 3,820,500 | 28.53 | 29.59 | 28.41 | 29.56 | 00:00:00 | | 2008-04-30 | 3,340,900 | 29.56 | 29.60 | 28.33 | 28.62 | 00:00:00 | | 2008-05-01 | 2,778,000 | 28.78 | 30.20 | 28.56 | 29.99 | 00:00:00 | | 2008-05-02 | 1,892,300 | 30.22 | 30.34 | 28.87 | 29.15 | 00:00:00 | | 2008-05-05 | 1,498,700 | 29.25 | 29.67 | 28.90 | 29.32 | 00:00:00 | | 2008-05-06 | 1,470,900 | 29.20 | 29.58 | 28.93 | 29.51 | 00:00:00 | | 2008-05-07 | 2,255,400 | 29.38 | 29.86 | 29.02 | 29.25 | 00:00:00 | | 2008-05-08 | 3,274,400 | 29.88 | 29.91 | 29.13 | 29.32 | 00:00:00 | | 2008-05-09 | 1,110,600 | 28.81 | 29.77 | 28.81 | 29.34 | 00:00:00 | | 2008-05-12 | 1,672,100 | 29.47 | 30.18 | 29.30 | 30.07 | 00:00:00 | | 2008-05-13 | 1,699,900 | 30.41 | 31.14 | 30.16 | 30.64 | 00:00:00 | | 2008-05-14 | 1,868,700 | 30.88 | 31.05 | 30.36 | 30.45 | 00:00:00 | | 2008-05-15 | 2,123,100 | 30.53 | 30.53 | 29.95 | 30.13 | 00:00:00 | | 2008-05-16 | 3,436,700 | 30.62 | 30.97 | 29.63 | 29.75 | 00:00:00 | | 2008-05-19 | 2,599,700 | 29.61 | 30.31 | 29.60 | 29.80 | 00:00:00 | | 2008-05-20 | 4,379,600 | 29.65 | 29.76 | 29.25 | 29.50 | 00:00:00 | | 2008-05-21 | 2,048,800 | 29.49 | 29.81 | 28.71 | 28.83 | 00:00:00 | | 2008-05-22 | 1,746,700 | 28.89 | 29.60 | 28.82 | 29.32 | 00:00:00 | | 2008-05-23 | 2,404,300 | 29.26 | 29.26 | 28.74 | 28.97 | 00:00:00 | | 2008-05-27 | 2,560,900 | 28.89 | 29.49 | 28.83 | 29.25 | 00:00:00 | | 2008-05-28 | 2,677,300 | 29.28 | 29.41 | 28.69 | 29.13 | 00:00:00 | | 2008-05-29 | 2,545,100 | 28.79 | 29.46 | 28.77 | 29.32 | 00:00:00 | | 2008-05-30 | 2,438,800 | 29.32 | 29.47 | 28.79 | 28.81 | 00:00:00 | | 2008-06-02 | 3,091,900 | 28.86 | 29.04 | 28.27 | 28.37 | 00:00:00 | | 2008-06-03 | 2,781,800 | 28.43 | 28.81 | 28.30 | 28.67 | 00:00:00 | | 2008-06-04 | 2,790,200 | 28.47 | 28.89 | 28.24 | 28.50 | 00:00:00 | | 2008-06-05 | 2,284,800 | 28.71 | 28.77 | 28.31 | 28.73 | 00:00:00 | | 2008-06-06 | 3,436,200 | 28.50 | 28.52 | 27.65 | 27.75 | 00:00:00 | | 2008-06-09 | 3,675,400 | 27.95 | 27.98 | 27.25 | 27.45 | 00:00:00 | | 2008-06-10 | 3,967,400 | 27.18 | 27.18 | 26.42 | 26.50 | 00:00:00 | | 2008-06-11 | 5,161,300 | 26.41 | 26.41 | 25.62 | 25.99 | 00:00:00 | | 2008-06-12 | 2,687,700 | 26.17 | 26.42 | 25.61 | 25.71 | 00:00:00 | | 2008-06-13 | 3,184,500 | 25.67 | 26.10 | 25.44 | 25.78 | 00:00:00 | | 2008-06-16 | 2,614,000 | 25.60 | 25.91 | 25.30 | 25.70 | 00:00:00 | | 2008-06-17 | 3,116,800 | 25.79 | 25.97 | 25.40 | 25.57 | 00:00:00 | | 2008-06-18 | 6,484,700 | 24.71 | 25.20 | 23.81 | 24.42 | 00:00:00 | | 2008-06-19 | 6,451,400 | 24.46 | 24.70 | 23.57 | 23.67 | 00:00:00 | | 2008-06-20 | 5,442,200 | 23.67 | 23.79 | 22.67 | 22.87 | 00:00:00 | | 2008-06-23 | 3,806,400 | 22.87 | 22.92 | 22.18 | 22.37 | 00:00:00 | | 2008-06-24 | 5,332,700 | 22.25 | 22.67 | 21.89 | 22.23 | 00:00:00 | | 2008-06-25 | 7,399,800 | 22.39 | 23.15 | 22.17 | 22.75 | 00:00:00 | | 2008-06-26 | 4,529,000 | 22.46 | 22.54 | 21.76 | 21.79 | 00:00:00 | | 2008-06-27 | 5,305,400 | 21.90 | 22.25 | 21.60 | 22.02 | 00:00:00 | | 2008-06-30 | 5,274,400 | 22.07 | 22.07 | 21.52 | 21.67 | 00:00:00 | | 2008-07-01 | 6,371,700 | 21.12 | 21.25 | 20.34 | 20.84 | 00:00:00 | | 2008-07-02 | 6,104,300 | 20.99 | 21.26 | 19.82 | 19.83 | 00:00:00 | | 2008-07-03 | 3,626,100 | 20.03 | 20.14 | 19.32 | 19.60 | 00:00:00 | | 2008-07-07 | 6,251,000 | 19.60 | 19.71 | 18.54 | 18.83 | 00:00:00 | | 2008-07-08 | 8,656,000 | 18.71 | 19.64 | 18.25 | 19.48 | 00:00:00 | | 2008-07-09 | 4,980,800 | 19.48 | 20.21 | 18.55 | 18.99 | 00:00:00 | | 2008-07-10 | 4,195,900 | 18.99 | 19.13 | 18.24 | 18.45 | 00:00:00 | | 2008-07-11 | 5,014,500 | 18.21 | 18.21 | 17.42 | 17.77 | 00:00:00 | | 2008-07-14 | 4,783,600 | 18.00 | 18.00 | 17.31 | 17.61 | 00:00:00 | | 2008-07-15 | 7,470,500 | 17.32 | 17.66 | 16.43 | 17.35 | 00:00:00 | | 2008-07-16 | 16,395,100 | 16.00 | 16.81 | 14.62 | 16.57 | 00:00:00 | | 2008-07-17 | 7,666,800 | 16.59 | 17.46 | 15.81 | 17.26 | 00:00:00 | | 2008-07-18 | 4,854,800 | 17.24 | 17.26 | 16.45 | 16.87 | 00:00:00 | | 2008-07-21 | 6,421,800 | 16.90 | 17.57 | 16.85 | 17.53 | 00:00:00 | | 2008-07-22 | 5,209,200 | 17.37 | 17.88 | 16.85 | 17.77 | 00:00:00 | | 2008-07-23 | 9,028,400 | 17.83 | 19.13 | 17.61 | 19.07 | 00:00:00 | | 2008-07-24 | 4,825,400 | 19.14 | 19.14 | 17.83 | 17.98 | 00:00:00 | | 2008-07-25 | 4,088,600 | 18.06 | 18.06 | 17.29 | 17.43 | 00:00:00 | | 2008-07-28 | 5,436,700 | 17.75 | 18.37 | 17.03 | 17.20 | 00:00:00 | | 2008-07-29 | 4,624,700 | 17.29 | 18.15 | 17.17 | 18.05 | 00:00:00 | | 2008-07-30 | 5,175,300 | 18.17 | 18.56 | 17.83 | 18.39 | 00:00:00 | | 2008-07-31 | 3,727,600 | 18.30 | 18.58 | 18.01 | 18.12 | 00:00:00 | | 2008-08-01 | 3,329,600 | 18.15 | 18.32 | 17.30 | 18.02 | 00:00:00 | | 2008-08-04 | 4,224,000 | 18.14 | 18.14 | 17.41 | 17.61 | 00:00:00 | | 2008-08-05 | 5,717,500 | 17.82 | 18.24 | 17.55 | 18.12 | 00:00:00 | | 2008-08-06 | 5,022,100 | 18.09 | 18.58 | 17.79 | 18.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
