|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 517,100 | 60.00 | 60.00 | 59.31 | 59.31 | 00:00:00 | | 2000-06-26 | 702,600 | 59.38 | 59.38 | 57.06 | 57.31 | 00:00:00 | | 2000-06-27 | 999,100 | 57.56 | 58.56 | 56.62 | 58.12 | 00:00:00 | | 2000-06-28 | 603,400 | 58.88 | 59.94 | 58.00 | 58.98 | 00:00:00 | | 2000-06-29 | 1,317,000 | 57.75 | 60.75 | 57.75 | 59.88 | 00:00:00 | | 2000-06-30 | 2,064,600 | 59.62 | 60.94 | 58.19 | 59.81 | 00:00:00 | | 2000-07-03 | 534,600 | 59.75 | 60.19 | 58.81 | 60.06 | 00:00:00 | | 2000-07-05 | 743,000 | 59.81 | 59.88 | 57.88 | 58.44 | 00:00:00 | | 2000-07-06 | 800,400 | 57.62 | 57.62 | 56.62 | 57.06 | 00:00:00 | | 2000-07-07 | 942,800 | 56.69 | 59.44 | 56.31 | 58.94 | 00:00:00 | | 2000-07-10 | 740,800 | 58.38 | 58.38 | 56.56 | 57.06 | 00:00:00 | | 2000-07-11 | 1,030,100 | 57.06 | 57.25 | 55.56 | 55.56 | 00:00:00 | | 2000-07-12 | 987,100 | 55.56 | 58.50 | 55.56 | 58.06 | 00:00:00 | | 2000-07-13 | 987,600 | 56.94 | 58.62 | 56.94 | 57.44 | 00:00:00 | | 2000-07-14 | 785,700 | 57.19 | 58.25 | 56.75 | 58.19 | 00:00:00 | | 2000-07-17 | 582,400 | 58.31 | 58.94 | 57.62 | 58.16 | 00:00:00 | | 2000-07-18 | 603,800 | 58.12 | 58.50 | 58.06 | 58.31 | 00:00:00 | | 2000-07-19 | 582,300 | 58.19 | 58.88 | 57.88 | 58.00 | 00:00:00 | | 2000-07-20 | 1,048,700 | 58.12 | 58.38 | 57.75 | 57.75 | 00:00:00 | | 2000-07-21 | 1,091,000 | 57.88 | 58.25 | 57.25 | 57.50 | 00:00:00 | | 2000-07-24 | 1,124,000 | 57.50 | 57.81 | 55.94 | 56.25 | 00:00:00 | | 2000-07-25 | 712,900 | 56.25 | 56.69 | 55.75 | 55.75 | 00:00:00 | | 2000-07-26 | 741,600 | 55.75 | 56.25 | 54.19 | 54.19 | 00:00:00 | | 2000-07-27 | 1,488,700 | 54.44 | 55.00 | 52.94 | 53.31 | 00:00:00 | | 2000-07-28 | 829,400 | 53.38 | 53.75 | 52.25 | 52.88 | 00:00:00 | | 2000-07-31 | 748,800 | 53.50 | 54.31 | 53.31 | 53.88 | 00:00:00 | | 2000-08-01 | 357,700 | 53.69 | 54.06 | 53.12 | 53.50 | 00:00:00 | | 2000-08-02 | 711,300 | 53.75 | 54.25 | 53.50 | 53.69 | 00:00:00 | | 2000-08-03 | 473,500 | 53.88 | 54.25 | 53.19 | 53.62 | 00:00:00 | | 2000-08-04 | 1,292,300 | 54.00 | 55.00 | 53.94 | 54.06 | 00:00:00 | | 2000-08-07 | 1,099,900 | 54.00 | 55.25 | 53.94 | 55.12 | 00:00:00 | | 2000-08-08 | 930,900 | 55.00 | 56.50 | 54.38 | 55.75 | 00:00:00 | | 2000-08-09 | 814,600 | 55.94 | 56.00 | 55.50 | 55.62 | 00:00:00 | | 2000-08-10 | 731,200 | 55.62 | 56.38 | 55.50 | 55.81 | 00:00:00 | | 2000-08-11 | 548,800 | 56.38 | 56.75 | 55.06 | 56.56 | 00:00:00 | | 2000-08-14 | 789,300 | 56.31 | 56.69 | 54.44 | 56.50 | 00:00:00 | | 2000-08-15 | 566,200 | 56.75 | 57.75 | 55.94 | 57.06 | 00:00:00 | | 2000-08-16 | 565,000 | 57.06 | 57.25 | 55.62 | 56.19 | 00:00:00 | | 2000-08-17 | 527,900 | 55.75 | 56.31 | 55.44 | 55.69 | 00:00:00 | | 2000-08-18 | 1,003,800 | 55.94 | 57.69 | 55.56 | 56.31 | 00:00:00 | | 2000-08-21 | 424,900 | 56.56 | 57.19 | 55.94 | 56.00 | 00:00:00 | | 2000-08-22 | 550,300 | 56.12 | 56.69 | 55.94 | 56.50 | 00:00:00 | | 2000-08-23 | 528,900 | 56.25 | 56.69 | 55.78 | 56.69 | 00:00:00 | | 2000-08-24 | 608,700 | 56.44 | 56.56 | 55.50 | 55.69 | 00:00:00 | | 2000-08-25 | 596,000 | 55.62 | 56.12 | 54.31 | 56.00 | 00:00:00 | | 2000-08-28 | 4,821 | 56.13 | 56.31 | 55.75 | 56.00 | 00:00:00 | | 2000-08-29 | 4,075 | 56.00 | 56.19 | 55.63 | 56.00 | 00:00:00 | | 2000-08-30 | 411,500 | 56.12 | 57.06 | 56.06 | 56.88 | 00:00:00 | | 2000-08-31 | 595,700 | 56.62 | 57.38 | 56.06 | 56.64 | 00:00:00 | | 2000-09-01 | 954,000 | 56.69 | 57.44 | 56.62 | 57.25 | 00:00:00 | | 2000-09-05 | 923,200 | 56.62 | 57.25 | 55.75 | 56.06 | 00:00:00 | | 2000-09-06 | 600,300 | 56.31 | 57.19 | 55.75 | 56.12 | 00:00:00 | | 2000-09-07 | 1,128,500 | 56.31 | 56.44 | 53.50 | 54.50 | 00:00:00 | | 2000-09-08 | 1,010,700 | 53.94 | 54.25 | 52.62 | 53.19 | 00:00:00 | | 2000-09-11 | 950,700 | 53.25 | 54.56 | 52.94 | 53.50 | 00:00:00 | | 2000-09-12 | 369,000 | 53.38 | 54.75 | 53.06 | 53.94 | 00:00:00 | | 2000-09-13 | 378,200 | 53.56 | 53.75 | 53.12 | 53.25 | 00:00:00 | | 2000-09-14 | 1,227,100 | 53.00 | 54.00 | 52.06 | 52.56 | 00:00:00 | | 2000-09-15 | 938,200 | 53.00 | 53.56 | 52.44 | 52.75 | 00:00:00 | | 2000-09-18 | 1,098,500 | 52.50 | 53.00 | 51.25 | 51.81 | 00:00:00 | | 2000-09-19 | 1,155,200 | 51.75 | 52.19 | 50.12 | 51.00 | 00:00:00 | | 2000-09-20 | 1,179,900 | 51.00 | 51.00 | 49.00 | 49.25 | 00:00:00 | | 2000-09-21 | 1,295,000 | 49.62 | 50.00 | 48.38 | 49.75 | 00:00:00 | | 2000-09-22 | 930,000 | 49.75 | 50.50 | 49.19 | 49.69 | 00:00:00 | | 2000-09-25 | 652,800 | 49.69 | 50.00 | 48.38 | 48.69 | 00:00:00 | | 2000-09-26 | 1,652,000 | 48.81 | 50.75 | 48.75 | 50.62 | 00:00:00 | | 2000-09-27 | 1,036,500 | 50.50 | 51.12 | 49.81 | 50.50 | 00:00:00 | | 2000-09-28 | 1,248,200 | 50.31 | 52.88 | 50.31 | 52.62 | 00:00:00 | | 2000-09-29 | 1,086,500 | 52.62 | 53.31 | 51.50 | 53.00 | 00:00:00 | | 2000-10-02 | 820,200 | 53.00 | 53.12 | 52.06 | 52.31 | 00:00:00 | | 2000-10-03 | 2,008,900 | 52.12 | 53.19 | 52.00 | 52.94 | 00:00:00 | | 2000-10-04 | 876,100 | 52.56 | 52.69 | 50.75 | 50.88 | 00:00:00 | | 2000-10-05 | 1,064,000 | 50.94 | 52.06 | 50.94 | 51.62 | 00:00:00 | | 2000-10-06 | 1,007,700 | 51.56 | 52.00 | 51.31 | 51.38 | 00:00:00 | | 2000-10-09 | 1,056,500 | 51.88 | 52.00 | 51.38 | 51.38 | 00:00:00 | | 2000-10-10 | 731,400 | 51.75 | 52.38 | 51.56 | 51.69 | 00:00:00 | | 2000-10-11 | 1,136,600 | 51.94 | 52.38 | 50.94 | 52.00 | 00:00:00 | | 2000-10-12 | 1,146,800 | 52.00 | 52.75 | 51.38 | 52.00 | 00:00:00 | | 2000-10-13 | 760,500 | 52.00 | 52.62 | 51.94 | 52.44 | 00:00:00 | | 2000-10-16 | 835,700 | 52.81 | 52.94 | 51.44 | 51.44 | 00:00:00 | | 2000-10-17 | 580,800 | 51.19 | 51.94 | 50.25 | 50.88 | 00:00:00 | | 2000-10-18 | 634,500 | 50.88 | 51.94 | 50.38 | 51.69 | 00:00:00 | | 2000-10-19 | 704,200 | 51.50 | 52.75 | 51.12 | 51.88 | 00:00:00 | | 2000-10-20 | 417,900 | 51.88 | 53.12 | 51.88 | 52.50 | 00:00:00 | | 2000-10-23 | 554,500 | 52.94 | 54.19 | 52.75 | 53.06 | 00:00:00 | | 2000-10-24 | 706,200 | 53.25 | 54.38 | 53.06 | 54.19 | 00:00:00 | | 2000-10-25 | 780,000 | 54.19 | 55.25 | 53.81 | 55.06 | 00:00:00 | | 2000-10-26 | 780,200 | 55.50 | 56.06 | 54.38 | 54.38 | 00:00:00 | | 2000-10-27 | 527,100 | 54.12 | 56.00 | 54.12 | 55.81 | 00:00:00 | | 2000-10-30 | 719,100 | 55.25 | 57.56 | 55.25 | 57.25 | 00:00:00 | | 2000-10-31 | 902,700 | 57.88 | 58.94 | 57.38 | 58.00 | 00:00:00 | | 2000-11-01 | 618,900 | 57.75 | 58.56 | 56.81 | 57.31 | 00:00:00 | | 2000-11-02 | 569,400 | 57.38 | 57.69 | 56.44 | 57.62 | 00:00:00 | | 2000-11-03 | 650,200 | 57.25 | 57.50 | 56.38 | 56.88 | 00:00:00 | | 2000-11-06 | 456,800 | 56.75 | 57.44 | 56.38 | 56.38 | 00:00:00 | | 2000-11-07 | 659,500 | 56.12 | 56.25 | 54.94 | 56.06 | 00:00:00 | | 2000-11-08 | 948,500 | 56.06 | 57.31 | 55.62 | 56.88 | 00:00:00 | | 2000-11-09 | 786,000 | 56.88 | 57.00 | 55.44 | 56.19 | 00:00:00 | | 2000-11-10 | 800,500 | 55.50 | 56.75 | 55.44 | 55.75 | 00:00:00 | | 2000-11-13 | 751,600 | 55.88 | 56.31 | 55.31 | 55.44 | 00:00:00 | | 2000-11-14 | 770,900 | 55.69 | 55.94 | 55.38 | 55.62 | 00:00:00 | | 2000-11-15 | 1,244,800 | 55.50 | 55.50 | 53.81 | 54.44 | 00:00:00 | | 2000-11-16 | 1,103,200 | 54.75 | 55.12 | 53.38 | 54.06 | 00:00:00 | | 2000-11-17 | 1,152,200 | 54.56 | 55.00 | 53.38 | 53.88 | 00:00:00 | | 2000-11-20 | 490,500 | 54.12 | 55.12 | 54.00 | 54.38 | 00:00:00 | | 2000-11-21 | 1,293,000 | 54.62 | 54.75 | 52.31 | 54.00 | 00:00:00 | | 2000-11-22 | 811,800 | 54.12 | 54.44 | 52.81 | 54.19 | 00:00:00 | | 2000-11-24 | 195,700 | 54.06 | 54.31 | 54.06 | 54.12 | 00:00:00 | | 2000-11-27 | 580,800 | 54.06 | 55.56 | 54.06 | 55.25 | 00:00:00 | | 2000-11-28 | 908,700 | 55.06 | 55.19 | 52.69 | 53.38 | 00:00:00 | | 2000-11-29 | 1,070,800 | 53.88 | 54.94 | 52.81 | 53.62 | 00:00:00 | | 2000-11-30 | 1,128,500 | 54.00 | 54.00 | 52.62 | 53.62 | 00:00:00 | | 2000-12-01 | 854,900 | 53.88 | 54.50 | 53.75 | 54.25 | 00:00:00 | | 2000-12-04 | 1,219,800 | 54.44 | 54.44 | 53.25 | 53.88 | 00:00:00 | | 2000-12-05 | 976,300 | 53.69 | 54.44 | 53.50 | 54.31 | 00:00:00 | | 2000-12-06 | 854,500 | 54.31 | 54.94 | 53.19 | 54.81 | 00:00:00 | | 2000-12-07 | 1,063,600 | 54.19 | 54.94 | 53.44 | 54.69 | 00:00:00 | | 2000-12-08 | 1,340,800 | 55.00 | 57.81 | 54.94 | 56.81 | 00:00:00 | | 2000-12-11 | 683,500 | 56.88 | 57.38 | 56.62 | 56.88 | 00:00:00 | | 2000-12-12 | 869,800 | 56.62 | 58.56 | 56.50 | 58.00 | 00:00:00 | | 2000-12-13 | 1,568,600 | 58.00 | 61.25 | 58.00 | 60.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
