|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,022,100 | 18.09 | 18.58 | 17.79 | 18.51 | 00:00:00 | | 2008-08-07 | 3,454,300 | 18.44 | 18.44 | 17.60 | 17.68 | 00:00:00 | | 2008-08-08 | 5,395,000 | 17.70 | 19.02 | 17.69 | 18.89 | 00:00:00 | | 2008-08-11 | 8,673,900 | 19.16 | 20.71 | 19.08 | 20.03 | 00:00:00 | | 2008-08-12 | 5,201,500 | 20.08 | 20.25 | 19.12 | 19.31 | 00:00:00 | | 2008-08-13 | 3,010,900 | 19.29 | 19.54 | 18.84 | 19.26 | 00:00:00 | | 2008-08-14 | 10,337,900 | 19.30 | 21.40 | 18.94 | 21.31 | 00:00:00 | | 2008-08-15 | 6,334,500 | 21.22 | 21.68 | 20.52 | 20.65 | 00:00:00 | | 2008-08-18 | 5,279,100 | 20.86 | 21.00 | 19.22 | 19.54 | 00:00:00 | | 2008-08-19 | 4,125,700 | 19.32 | 19.42 | 18.52 | 18.65 | 00:00:00 | | 2008-08-20 | 7,016,000 | 18.74 | 18.77 | 17.38 | 17.40 | 00:00:00 | | 2008-08-21 | 5,229,500 | 17.24 | 17.62 | 16.91 | 17.55 | 00:00:00 | | 2008-08-22 | 3,209,300 | 17.60 | 18.12 | 17.19 | 17.67 | 00:00:00 | | 2008-08-25 | 3,123,000 | 17.59 | 17.70 | 17.16 | 17.25 | 00:00:00 | | 2008-08-26 | 3,566,600 | 17.34 | 17.43 | 16.77 | 17.08 | 00:00:00 | | 2008-08-27 | 3,752,400 | 17.31 | 17.76 | 17.05 | 17.63 | 00:00:00 | | 2008-08-28 | 5,855,000 | 17.76 | 18.71 | 17.54 | 18.30 | 00:00:00 | | 2008-08-29 | 6,159,800 | 18.11 | 18.36 | 17.75 | 17.79 | 00:00:00 | | 2008-09-02 | 6,779,000 | 18.07 | 18.39 | 16.92 | 17.38 | 00:00:00 | | 2008-09-03 | 5,751,900 | 17.40 | 18.07 | 16.92 | 17.90 | 00:00:00 | | 2008-09-04 | 4,241,800 | 17.93 | 17.93 | 17.07 | 17.12 | 00:00:00 | | 2008-09-05 | 4,713,500 | 17.03 | 17.51 | 16.83 | 17.37 | 00:00:00 | | 2008-09-08 | 6,906,700 | 17.74 | 18.70 | 17.57 | 18.50 | 00:00:00 | | 2008-09-09 | 5,864,500 | 18.63 | 19.00 | 17.81 | 17.81 | 00:00:00 | | 2008-09-10 | 5,040,600 | 17.78 | 17.78 | 17.19 | 17.52 | 00:00:00 | | 2008-09-11 | 4,655,400 | 17.38 | 17.85 | 17.32 | 17.76 | 00:00:00 | | 2008-09-12 | 4,154,900 | 17.68 | 18.09 | 17.21 | 17.53 | 00:00:00 | | 2008-09-15 | 5,843,400 | 16.53 | 17.20 | 16.32 | 16.32 | 00:00:00 | | 2008-09-16 | 5,540,500 | 16.39 | 16.55 | 15.69 | 16.55 | 00:00:00 | | 2008-09-17 | 4,410,600 | 16.05 | 16.22 | 15.62 | 15.96 | 00:00:00 | | 2008-09-18 | 9,331,300 | 16.26 | 19.30 | 15.99 | 18.11 | 00:00:00 | | 2008-09-19 | 13,233,900 | 19.26 | 20.66 | 18.39 | 18.56 | 00:00:00 | | 2008-09-22 | 3,700,500 | 18.39 | 18.48 | 17.81 | 18.01 | 00:00:00 | | 2008-09-23 | 4,098,100 | 18.03 | 18.74 | 17.30 | 17.34 | 00:00:00 | | 2008-09-24 | 3,802,700 | 17.39 | 17.80 | 16.97 | 17.09 | 00:00:00 | | 2008-09-25 | 4,138,800 | 17.34 | 18.30 | 17.34 | 17.95 | 00:00:00 | | 2008-09-26 | 2,818,200 | 17.43 | 18.31 | 17.43 | 18.20 | 00:00:00 | | 2008-09-29 | 4,533,100 | 17.61 | 18.13 | 16.40 | 17.00 | 00:00:00 | | 2008-09-30 | 3,725,500 | 17.07 | 17.34 | 16.36 | 16.91 | 00:00:00 | | 2008-10-01 | 3,806,700 | 16.67 | 17.18 | 16.12 | 17.05 | 00:00:00 | | 2008-10-02 | 3,323,900 | 16.90 | 17.47 | 16.21 | 16.28 | 00:00:00 | | 2008-10-03 | 6,317,800 | 16.54 | 16.61 | 15.07 | 15.18 | 00:00:00 | | 2008-10-06 | 8,565,800 | 14.99 | 15.15 | 13.89 | 14.98 | 00:00:00 | | 2008-10-07 | 4,667,400 | 15.16 | 15.64 | 14.23 | 14.50 | 00:00:00 | | 2008-10-08 | 6,047,100 | 14.44 | 15.65 | 13.84 | 14.61 | 00:00:00 | | 2008-10-09 | 5,463,700 | 15.01 | 15.01 | 13.30 | 13.37 | 00:00:00 | | 2008-10-10 | 8,846,400 | 12.76 | 13.81 | 11.92 | 12.87 | 00:00:00 | | 2008-10-13 | 5,192,300 | 13.62 | 14.76 | 12.00 | 12.76 | 00:00:00 | | 2008-10-14 | 6,196,600 | 13.19 | 13.63 | 12.69 | 13.16 | 00:00:00 | | 2008-10-15 | 7,008,600 | 12.80 | 12.98 | 11.36 | 11.37 | 00:00:00 | | 2008-10-16 | 7,569,600 | 11.57 | 11.59 | 10.44 | 10.67 | 00:00:00 | | 2008-10-17 | 5,358,500 | 10.41 | 11.57 | 10.40 | 10.79 | 00:00:00 | | 2008-10-20 | 3,770,200 | 11.28 | 11.28 | 10.65 | 11.04 | 00:00:00 | | 2008-10-21 | 2,913,600 | 11.03 | 11.19 | 10.49 | 10.49 | 00:00:00 | | 2008-10-22 | 5,999,200 | 10.06 | 10.50 | 9.08 | 9.31 | 00:00:00 | | 2008-10-23 | 8,385,500 | 9.25 | 9.89 | 8.49 | 9.64 | 00:00:00 | | 2008-10-24 | 10,353,700 | 9.20 | 9.90 | 8.61 | 9.47 | 00:00:00 | | 2008-10-27 | 4,995,100 | 9.30 | 9.77 | 8.90 | 9.13 | 00:00:00 | | 2008-10-28 | 5,614,300 | 9.82 | 10.22 | 9.00 | 10.22 | 00:00:00 | | 2008-10-29 | 3,815,900 | 10.07 | 10.43 | 9.73 | 9.94 | 00:00:00 | | 2008-10-30 | 3,926,000 | 10.25 | 11.00 | 10.11 | 10.76 | 00:00:00 | | 2008-10-31 | 3,974,200 | 10.69 | 11.70 | 10.32 | 11.00 | 00:00:00 | | 2008-11-03 | 4,121,200 | 10.92 | 11.94 | 10.92 | 11.64 | 00:00:00 | | 2008-11-04 | 4,030,100 | 11.92 | 12.40 | 11.48 | 12.34 | 00:00:00 | | 2008-11-05 | 4,287,500 | 12.19 | 12.32 | 11.80 | 11.87 | 00:00:00 | | 2008-11-06 | 5,842,100 | 11.73 | 11.99 | 10.33 | 10.44 | 00:00:00 | | 2008-11-07 | 3,297,800 | 10.48 | 10.66 | 10.05 | 10.53 | 00:00:00 | | 2008-11-10 | 4,146,200 | 10.69 | 10.91 | 9.73 | 10.03 | 00:00:00 | | 2008-11-11 | 4,023,500 | 9.91 | 10.03 | 9.08 | 9.59 | 00:00:00 | | 2008-11-12 | 6,547,800 | 9.42 | 9.48 | 8.55 | 8.70 | 00:00:00 | | 2008-11-13 | 10,756,000 | 8.74 | 8.79 | 7.86 | 8.53 | 00:00:00 | | 2008-11-14 | 4,792,700 | 8.55 | 8.79 | 7.90 | 8.15 | 00:00:00 | | 2008-11-17 | 4,763,900 | 8.03 | 8.15 | 7.50 | 7.52 | 00:00:00 | | 2008-11-18 | 5,894,900 | 7.52 | 7.98 | 7.44 | 7.78 | 00:00:00 | | 2008-11-19 | 7,026,700 | 7.51 | 7.69 | 5.00 | 6.81 | 00:00:00 | | 2008-11-20 | 7,547,700 | 6.74 | 6.86 | 6.07 | 6.09 | 00:00:00 | | 2008-11-21 | 5,262,900 | 6.23 | 6.39 | 5.70 | 6.32 | 00:00:00 | | 2008-11-24 | 5,768,400 | 6.37 | 7.40 | 6.17 | 7.29 | 00:00:00 | | 2008-11-25 | 4,367,900 | 7.58 | 7.70 | 7.09 | 7.58 | 00:00:00 | | 2008-11-26 | 3,073,300 | 7.54 | 8.30 | 7.39 | 8.28 | 00:00:00 | | 2008-11-28 | 2,262,600 | 8.23 | 8.88 | 8.23 | 8.71 | 00:00:00 | | 2008-12-01 | 5,449,200 | 8.50 | 8.50 | 7.95 | 8.18 | 00:00:00 | | 2008-12-02 | 5,358,500 | 8.31 | 8.90 | 8.09 | 8.68 | 00:00:00 | | 2008-12-03 | 4,580,100 | 8.49 | 8.93 | 8.00 | 8.87 | 00:00:00 | | 2008-12-04 | 4,377,400 | 8.83 | 9.21 | 8.32 | 8.52 | 00:00:00 | | 2008-12-05 | 6,181,900 | 8.27 | 8.93 | 8.14 | 8.92 | 00:00:00 | | 2008-12-08 | 4,526,100 | 9.25 | 9.36 | 8.87 | 9.16 | 00:00:00 | | 2008-12-09 | 3,795,900 | 9.00 | 9.23 | 8.52 | 8.76 | 00:00:00 | | 2008-12-10 | 5,020,200 | 8.54 | 8.71 | 8.06 | 8.61 | 00:00:00 | | 2008-12-11 | 5,647,300 | 8.54 | 8.54 | 7.39 | 7.59 | 00:00:00 | | 2008-12-12 | 5,874,000 | 6.81 | 7.63 | 6.81 | 7.53 | 00:00:00 | | 2008-12-15 | 4,514,800 | 7.59 | 7.66 | 7.07 | 7.27 | 00:00:00 | | 2008-12-16 | 6,157,400 | 7.37 | 7.96 | 7.24 | 7.88 | 00:00:00 | | 2008-12-17 | 6,406,900 | 7.69 | 8.30 | 7.60 | 8.10 | 00:00:00 | | 2008-12-18 | 4,982,800 | 8.11 | 8.35 | 7.63 | 7.77 | 00:00:00 | | 2008-12-19 | 5,886,800 | 7.80 | 8.09 | 7.47 | 7.71 | 00:00:00 | | 2008-12-22 | 4,343,200 | 7.64 | 7.69 | 7.15 | 7.60 | 00:00:00 | | 2008-12-23 | 3,263,200 | 7.63 | 8.00 | 7.30 | 7.53 | 00:00:00 | | 2008-12-24 | 918,200 | 7.43 | 7.71 | 7.41 | 7.48 | 00:00:00 | | 2008-12-26 | 1,450,800 | 7.49 | 7.64 | 7.47 | 7.58 | 00:00:00 | | 2008-12-29 | 2,885,100 | 7.51 | 7.55 | 7.20 | 7.50 | 00:00:00 | | 2008-12-30 | 3,623,500 | 7.54 | 8.03 | 7.42 | 7.97 | 00:00:00 | | 2008-12-31 | 4,197,200 | 7.89 | 8.14 | 7.73 | 8.00 | 00:00:00 | | 2009-01-02 | 5,422,700 | 8.13 | 8.70 | 8.05 | 8.58 | 00:00:00 | | 2009-01-05 | 6,454,100 | 8.70 | 9.10 | 8.69 | 8.90 | 00:00:00 | | 2009-01-06 | 5,514,400 | 8.98 | 9.41 | 8.92 | 9.30 | 00:00:00 | | 2009-01-07 | 4,487,500 | 9.28 | 9.28 | 8.57 | 8.71 | 00:00:00 | | 2009-01-08 | 4,115,300 | 8.78 | 8.78 | 8.37 | 8.63 | 00:00:00 | | 2009-01-09 | 4,664,200 | 8.79 | 8.95 | 8.40 | 8.59 | 00:00:00 | | 2009-01-12 | 3,856,300 | 8.60 | 8.60 | 7.90 | 8.00 | 00:00:00 | | 2009-01-13 | 6,691,500 | 8.46 | 8.46 | 7.74 | 8.07 | 00:00:00 | | 2009-01-14 | 8,826,500 | 7.72 | 7.92 | 7.55 | 7.80 | 00:00:00 | | 2009-01-15 | 11,026,100 | 7.77 | 7.95 | 7.21 | 7.48 | 00:00:00 | | 2009-01-16 | 8,598,200 | 7.60 | 7.73 | 7.31 | 7.59 | 00:00:00 | | 2009-01-20 | 7,365,100 | 7.58 | 7.68 | 6.89 | 7.02 | 00:00:00 | | 2009-01-21 | 8,602,400 | 7.23 | 7.40 | 6.78 | 7.33 | 00:00:00 | | 2009-01-22 | 6,983,200 | 7.21 | 7.36 | 6.66 | 6.77 | 00:00:00 | | 2009-01-23 | 5,750,600 | 6.59 | 7.13 | 6.49 | 6.82 | 00:00:00 | | 2009-01-26 | 3,197,700 | 6.73 | 7.30 | 6.73 | 6.88 | 00:00:00 | | 2009-01-27 | 4,552,000 | 6.83 | 7.18 | 6.76 | 7.04 | 00:00:00 | | 2009-01-28 | 3,295,800 | 7.09 | 7.52 | 7.09 | 7.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
