|
 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 | | 2009-01-28 | 3,295,800 | 7.09 | 7.52 | 7.09 | 7.33 | 00:00:00 | | 2009-01-29 | 6,900,000 | 7.36 | 7.36 | 6.88 | 6.90 | 00:00:00 | | 2009-01-30 | 16,387,400 | 7.22 | 7.25 | 5.64 | 5.77 | 00:00:00 | | 2009-02-02 | 11,276,800 | 5.83 | 5.83 | 5.04 | 5.31 | 00:00:00 | | 2009-02-03 | 14,317,500 | 5.28 | 5.28 | 4.82 | 4.96 | 00:00:00 | | 2009-02-04 | 9,467,300 | 4.97 | 5.13 | 4.75 | 4.75 | 00:00:00 | | 2009-02-05 | 7,186,600 | 4.61 | 4.94 | 4.50 | 4.80 | 00:00:00 | | 2009-02-06 | 6,695,800 | 4.88 | 5.11 | 4.77 | 4.91 | 00:00:00 | | 2009-02-09 | 4,560,000 | 4.85 | 4.99 | 4.68 | 4.85 | 00:00:00 | | 2009-02-10 | 7,806,700 | 4.87 | 5.03 | 4.51 | 4.57 | 00:00:00 | | 2009-02-11 | 4,630,000 | 4.66 | 4.74 | 4.46 | 4.59 | 00:00:00 | | 2009-02-12 | 5,388,900 | 4.56 | 4.70 | 4.27 | 4.54 | 00:00:00 | | 2009-02-13 | 5,026,300 | 4.53 | 4.67 | 4.17 | 4.19 | 00:00:00 | | 2009-02-17 | 5,847,100 | 4.10 | 4.12 | 3.93 | 4.02 | 00:00:00 | | 2009-02-18 | 5,939,800 | 4.08 | 4.22 | 3.92 | 4.06 | 00:00:00 | | 2009-02-19 | 7,718,000 | 4.04 | 4.28 | 3.75 | 3.86 | 00:00:00 | | 2009-02-20 | 11,002,300 | 3.80 | 3.88 | 3.62 | 3.70 | 00:00:00 | | 2009-02-23 | 5,746,700 | 3.74 | 3.91 | 3.60 | 3.66 | 00:00:00 | | 2009-02-24 | 8,724,600 | 3.61 | 4.22 | 3.50 | 4.08 | 00:00:00 | | 2009-02-25 | 9,005,500 | 4.13 | 4.13 | 3.52 | 3.75 | 00:00:00 | | 2009-02-26 | 6,910,600 | 3.85 | 3.93 | 3.50 | 3.57 | 00:00:00 | | 2009-02-27 | 5,824,700 | 3.43 | 3.56 | 3.22 | 3.24 | 00:00:00 | | 2009-03-02 | 5,991,600 | 3.13 | 3.16 | 2.92 | 2.92 | 00:00:00 | | 2009-03-03 | 15,637,300 | 2.95 | 2.96 | 2.21 | 2.22 | 00:00:00 | | 2009-03-04 | 8,897,200 | 2.30 | 2.48 | 2.19 | 2.37 | 00:00:00 | | 2009-03-05 | 11,227,900 | 2.30 | 2.36 | 2.06 | 2.11 | 00:00:00 | | 2009-03-06 | 10,236,900 | 2.17 | 2.20 | 1.91 | 2.20 | 00:00:00 | | 2009-03-09 | 5,374,800 | 2.12 | 2.19 | 1.93 | 1.95 | 00:00:00 | | 2009-03-10 | 12,207,900 | 2.00 | 2.23 | 1.85 | 1.99 | 00:00:00 | | 2009-03-11 | 5,266,200 | 2.15 | 2.23 | 1.96 | 1.99 | 00:00:00 | | 2009-03-12 | 5,818,400 | 1.99 | 2.20 | 1.93 | 2.17 | 00:00:00 | | 2009-03-13 | 9,413,600 | 2.23 | 2.43 | 2.05 | 2.14 | 00:00:00 | | 2009-03-16 | 11,282,700 | 2.27 | 2.91 | 2.23 | 2.40 | 00:00:00 | | 2009-03-17 | 5,706,900 | 2.45 | 2.46 | 2.28 | 2.44 | 00:00:00 | | 2009-03-18 | 6,704,500 | 2.43 | 2.66 | 2.36 | 2.46 | 00:00:00 | | 2009-03-19 | 4,923,000 | 2.50 | 2.58 | 2.24 | 2.25 | 00:00:00 | | 2009-03-20 | 11,108,200 | 2.26 | 2.31 | 2.04 | 2.14 | 00:00:00 | | 2009-03-23 | 5,740,200 | 2.30 | 2.35 | 2.13 | 2.35 | 00:00:00 | | 2009-03-24 | 7,209,700 | 2.35 | 2.56 | 2.25 | 2.32 | 00:00:00 | | 2009-03-25 | 6,318,400 | 2.33 | 2.57 | 2.29 | 2.36 | 00:00:00 | | 2009-03-26 | 4,197,200 | 2.41 | 2.53 | 2.38 | 2.51 | 00:00:00 | | 2009-03-27 | 4,104,800 | 2.50 | 2.73 | 2.40 | 2.57 | 00:00:00 | | 2009-03-30 | 7,020,200 | 2.51 | 2.62 | 2.25 | 2.26 | 00:00:00 | | 2009-03-31 | 4,795,800 | 2.35 | 2.35 | 2.16 | 2.20 | 00:00:00 | | 2009-04-01 | 2,835,000 | 2.15 | 2.32 | 2.10 | 2.29 | 00:00:00 | | 2009-04-02 | 4,264,800 | 2.43 | 2.45 | 2.33 | 2.43 | 00:00:00 | | 2009-04-03 | 4,398,300 | 2.48 | 2.58 | 2.23 | 2.55 | 00:00:00 | | 2009-04-06 | 8,695,900 | 2.59 | 2.86 | 2.45 | 2.75 | 00:00:00 | | 2009-04-07 | 6,259,300 | 3.04 | 3.04 | 2.60 | 2.69 | 00:00:00 | | 2009-04-08 | 4,576,000 | 2.74 | 2.79 | 2.60 | 2.69 | 00:00:00 | | 2009-04-09 | 15,858,100 | 2.85 | 3.86 | 2.70 | 3.75 | 00:00:00 | | 2009-04-13 | 24,843,400 | 3.83 | 5.04 | 3.45 | 4.06 | 00:00:00 | | 2009-04-14 | 17,329,200 | 4.05 | 4.05 | 3.05 | 3.27 | 00:00:00 | | 2009-04-15 | 9,296,200 | 3.30 | 3.50 | 3.11 | 3.49 | 00:00:00 | | 2009-04-16 | 13,705,100 | 4.02 | 4.20 | 3.47 | 3.60 | 00:00:00 | | 2009-04-17 | 12,638,700 | 3.55 | 3.98 | 3.17 | 3.76 | 00:00:00 | | 2009-04-20 | 7,890,300 | 3.69 | 3.69 | 3.10 | 3.19 | 00:00:00 | | 2009-04-21 | 8,410,900 | 3.19 | 3.35 | 2.99 | 3.09 | 00:00:00 | | 2009-04-22 | 9,020,100 | 3.13 | 3.37 | 3.03 | 3.16 | 00:00:00 | | 2009-04-23 | 8,051,300 | 3.28 | 3.39 | 3.00 | 3.13 | 00:00:00 | | 2009-04-24 | 10,523,900 | 3.11 | 3.51 | 3.11 | 3.45 | 00:00:00 | | 2009-04-27 | 6,842,500 | 3.41 | 3.64 | 3.30 | 3.47 | 00:00:00 | | 2009-04-28 | 4,939,900 | 3.37 | 3.54 | 3.30 | 3.40 | 00:00:00 | | 2009-04-29 | 7,251,800 | 3.50 | 4.05 | 3.50 | 3.81 | 00:00:00 | | 2009-04-30 | 7,629,500 | 3.88 | 4.27 | 3.86 | 3.91 | 00:00:00 | | 2009-05-01 | 9,170,200 | 3.86 | 4.72 | 3.86 | 4.37 | 00:00:00 | | 2009-05-04 | 7,274,200 | 4.28 | 4.74 | 4.15 | 4.47 | 00:00:00 | | 2009-05-05 | 16,188,700 | 4.45 | 4.97 | 4.40 | 4.93 | 00:00:00 | | 2009-05-06 | 26,978,000 | 5.02 | 6.16 | 5.00 | 5.35 | 00:00:00 | | 2009-05-07 | 14,981,600 | 5.43 | 5.83 | 4.41 | 4.78 | 00:00:00 | | 2009-05-08 | 11,364,100 | 4.93 | 5.53 | 4.71 | 5.48 | 00:00:00 | | 2009-05-11 | 7,168,600 | 5.37 | 5.46 | 5.07 | 5.35 | 00:00:00 | | 2009-05-12 | 10,196,400 | 5.38 | 5.70 | 4.61 | 4.93 | 00:00:00 | | 2009-05-13 | 9,495,400 | 4.84 | 4.88 | 4.25 | 4.27 | 00:00:00 | | 2009-05-14 | 8,655,000 | 4.27 | 4.53 | 4.14 | 4.41 | 00:00:00 | | 2009-05-15 | 7,591,100 | 4.42 | 4.67 | 4.22 | 4.36 | 00:00:00 | | 2009-05-18 | 6,441,300 | 4.40 | 4.56 | 4.25 | 4.56 | 00:00:00 | | 2009-05-19 | 5,701,200 | 4.58 | 4.75 | 4.37 | 4.56 | 00:00:00 | | 2009-05-20 | 5,458,400 | 4.62 | 5.03 | 4.62 | 4.70 | 00:00:00 | | 2009-05-21 | 5,946,300 | 4.69 | 4.69 | 4.39 | 4.47 | 00:00:00 | | 2009-05-22 | 2,072,800 | 4.48 | 4.66 | 4.47 | 4.56 | 00:00:00 | | 2009-05-26 | 10,140,600 | 4.59 | 5.09 | 4.38 | 5.02 | 00:00:00 | | 2009-05-27 | 8,011,200 | 5.03 | 5.17 | 4.89 | 5.04 | 00:00:00 | | 2009-05-28 | 6,743,000 | 5.19 | 5.19 | 4.65 | 4.96 | 00:00:00 | | 2009-05-29 | 10,759,700 | 4.99 | 5.15 | 4.74 | 4.77 | 00:00:00 | | 2009-06-01 | 6,767,500 | 4.83 | 5.29 | 4.77 | 5.07 | 00:00:00 | | 2009-06-02 | 7,141,500 | 5.05 | 5.16 | 4.50 | 4.66 | 00:00:00 | | 2009-06-03 | 10,758,300 | 4.61 | 4.81 | 4.04 | 4.13 | 00:00:00 | | 2009-06-04 | 4,287,600 | 4.29 | 4.33 | 4.16 | 4.24 | 00:00:00 | | 2009-06-05 | 5,321,100 | 4.45 | 4.55 | 4.22 | 4.22 | 00:00:00 | | 2009-06-08 | 3,379,700 | 4.25 | 4.39 | 4.15 | 4.30 | 00:00:00 | | 2009-06-09 | 3,690,500 | 4.32 | 4.44 | 4.22 | 4.36 | 00:00:00 | | 2009-06-10 | 4,351,100 | 4.40 | 4.45 | 4.22 | 4.30 | 00:00:00 | | 2009-06-11 | 3,887,400 | 4.41 | 4.41 | 4.22 | 4.28 | 00:00:00 | | 2009-06-12 | 2,597,500 | 4.25 | 4.27 | 4.15 | 4.22 | 00:00:00 | | 2009-06-15 | 2,934,100 | 4.19 | 4.23 | 4.08 | 4.10 | 00:00:00 | | 2009-06-16 | 5,882,400 | 4.11 | 4.18 | 3.93 | 3.99 | 00:00:00 | | 2009-06-17 | 4,085,300 | 3.89 | 4.03 | 3.75 | 3.85 | 00:00:00 | | 2009-06-18 | 6,265,600 | 3.81 | 3.83 | 3.55 | 3.69 | 00:00:00 | | 2009-06-19 | 5,614,500 | 3.83 | 3.91 | 3.59 | 3.59 | 00:00:00 | | 2009-06-22 | 4,728,300 | 3.54 | 3.66 | 3.50 | 3.51 | 00:00:00 | | 2009-06-23 | 4,856,800 | 3.52 | 3.65 | 3.46 | 3.53 | 00:00:00 | | 2009-06-24 | 4,209,300 | 3.59 | 3.73 | 3.51 | 3.53 | 00:00:00 | | 2009-06-25 | 3,336,200 | 3.58 | 3.70 | 3.50 | 3.67 | 00:00:00 | | 2009-06-26 | 3,207,200 | 3.70 | 3.87 | 3.64 | 3.73 | 00:00:00 | | 2009-06-29 | 3,435,100 | 3.74 | 3.85 | 3.63 | 3.76 | 00:00:00 | | 2009-06-30 | 4,633,600 | 3.71 | 3.86 | 3.56 | 3.57 | 00:00:00 | | 2009-07-01 | 2,880,900 | 3.58 | 3.73 | 3.46 | 3.66 | 00:00:00 | | 2009-07-02 | 3,745,000 | 3.65 | 3.65 | 3.30 | 3.30 | 00:00:00 | | 2009-07-06 | 3,120,300 | 3.26 | 3.48 | 3.25 | 3.32 | 00:00:00 | | 2009-07-07 | 5,057,500 | 3.37 | 3.37 | 3.17 | 3.20 | 00:00:00 | | 2009-07-08 | 4,030,000 | 3.30 | 3.33 | 3.14 | 3.18 | 00:00:00 | | 2009-07-09 | 5,678,200 | 3.18 | 3.27 | 3.14 | 3.19 | 00:00:00 | | 2009-07-10 | 2,332,600 | 3.12 | 3.23 | 3.10 | 3.19 | 00:00:00 | | 2009-07-13 | 5,990,200 | 3.16 | 3.32 | 3.16 | 3.32 | 00:00:00 | | 2009-07-14 | 6,508,000 | 3.33 | 3.69 | 3.30 | 3.49 | 00:00:00 | | 2009-07-15 | 23,633,100 | 4.12 | 4.59 | 3.96 | 4.50 | 00:00:00 | | 2009-07-16 | 11,025,600 | 4.49 | 4.76 | 4.31 | 4.56 | 00:00:00 | | 2009-07-17 | 9,799,000 | 4.66 | 4.85 | 4.51 | 4.78 | 00:00:00 | | 2009-07-20 | 7,572,900 | 4.81 | 5.14 | 4.80 | 5.05 | 00:00:00 | | 2009-07-21 | 8,224,300 | 5.05 | 5.18 | 4.83 | 4.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
