|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,224,300 | 5.05 | 5.18 | 4.83 | 4.95 | 00:00:00 | | 2009-07-22 | 12,211,300 | 4.87 | 5.41 | 4.81 | 5.25 | 00:00:00 | | 2009-07-23 | 20,667,200 | 5.22 | 6.17 | 5.22 | 5.68 | 00:00:00 | | 2009-07-24 | 7,259,500 | 5.79 | 5.83 | 5.51 | 5.80 | 00:00:00 | | 2009-07-27 | 9,950,000 | 5.89 | 6.61 | 5.69 | 6.52 | 00:00:00 | | 2009-07-28 | 7,176,600 | 6.48 | 6.52 | 6.25 | 6.48 | 00:00:00 | | 2009-07-29 | 5,401,700 | 6.35 | 6.45 | 6.21 | 6.26 | 00:00:00 | | 2009-07-30 | 9,586,300 | 6.35 | 6.80 | 6.26 | 6.65 | 00:00:00 | | 2009-07-31 | 10,149,400 | 6.62 | 7.22 | 6.46 | 7.00 | 00:00:00 | | 2009-08-03 | 11,846,300 | 7.10 | 7.98 | 7.07 | 7.95 | 00:00:00 | | 2009-08-04 | 11,113,300 | 7.89 | 7.89 | 7.42 | 7.48 | 00:00:00 | | 2009-08-05 | 7,609,700 | 7.51 | 7.72 | 7.27 | 7.59 | 00:00:00 | | 2009-08-06 | 8,902,400 | 7.62 | 7.78 | 7.25 | 7.32 | 00:00:00 | | 2009-08-07 | 14,526,500 | 7.46 | 8.11 | 7.36 | 7.74 | 00:00:00 | | 2009-08-10 | 8,096,100 | 7.77 | 8.33 | 7.60 | 8.13 | 00:00:00 | | 2009-08-11 | 8,796,100 | 8.15 | 8.18 | 7.60 | 7.66 | 00:00:00 | | 2009-08-12 | 9,619,400 | 7.67 | 8.07 | 7.59 | 7.92 | 00:00:00 | | 2009-08-13 | 8,182,500 | 8.00 | 8.19 | 7.79 | 8.10 | 00:00:00 | | 2009-08-14 | 7,407,400 | 8.25 | 8.26 | 7.95 | 8.17 | 00:00:00 | | 2009-08-17 | 8,159,700 | 7.88 | 7.91 | 7.47 | 7.72 | 00:00:00 | | 2009-08-18 | 8,365,400 | 7.82 | 8.10 | 7.81 | 7.88 | 00:00:00 | | 2009-08-19 | 7,408,900 | 7.65 | 7.89 | 7.61 | 7.77 | 00:00:00 | | 2009-08-20 | 7,991,400 | 7.81 | 8.00 | 7.81 | 7.98 | 00:00:00 | | 2009-08-21 | 7,513,300 | 8.06 | 8.29 | 8.06 | 8.16 | 00:00:00 | | 2009-08-24 | 6,502,700 | 8.19 | 8.38 | 8.07 | 8.17 | 00:00:00 | | 2009-08-25 | 6,033,700 | 8.27 | 8.44 | 8.21 | 8.35 | 00:00:00 | | 2009-08-26 | 14,163,200 | 8.33 | 8.77 | 8.26 | 8.67 | 00:00:00 | | 2009-08-27 | 7,982,100 | 8.52 | 8.78 | 8.40 | 8.77 | 00:00:00 | | 2009-08-28 | 11,246,500 | 8.94 | 9.22 | 8.91 | 9.11 | 00:00:00 | | 2009-08-31 | 9,181,800 | 8.98 | 9.00 | 8.40 | 8.64 | 00:00:00 | | 2009-09-01 | 8,792,200 | 8.60 | 8.88 | 8.20 | 8.29 | 00:00:00 | | 2009-09-02 | 7,107,100 | 8.26 | 8.26 | 7.78 | 7.95 | 00:00:00 | | 2009-09-03 | 6,992,000 | 8.14 | 8.27 | 7.66 | 7.95 | 00:00:00 | | 2009-09-04 | 5,793,900 | 7.96 | 8.16 | 7.93 | 8.11 | 00:00:00 | | 2009-09-08 | 8,940,300 | 8.23 | 8.38 | 7.96 | 7.96 | 00:00:00 | | 2009-09-09 | 8,981,600 | 8.04 | 8.20 | 7.98 | 8.11 | 00:00:00 | | 2009-09-10 | 9,682,300 | 8.17 | 8.49 | 8.10 | 8.48 | 00:00:00 | | 2009-09-11 | 10,219,900 | 8.51 | 8.86 | 8.33 | 8.36 | 00:00:00 | | 2009-09-14 | 9,543,500 | 8.20 | 8.74 | 8.05 | 8.68 | 00:00:00 | | 2009-09-15 | 9,046,900 | 8.65 | 9.16 | 8.51 | 9.06 | 00:00:00 | | 2009-09-16 | 14,118,800 | 9.06 | 10.32 | 9.03 | 9.99 | 00:00:00 | | 2009-09-17 | 12,244,600 | 9.91 | 10.73 | 9.61 | 9.74 | 00:00:00 | | 2009-09-18 | 5,363,000 | 9.87 | 9.99 | 9.72 | 9.81 | 00:00:00 | | 2009-09-21 | 7,067,300 | 9.68 | 9.96 | 9.40 | 9.74 | 00:00:00 | | 2009-09-22 | 10,125,100 | 9.66 | 10.37 | 9.47 | 10.14 | 00:00:00 | | 2009-09-23 | 9,213,100 | 10.19 | 10.29 | 9.88 | 9.92 | 00:00:00 | | 2009-09-24 | 8,518,200 | 9.99 | 10.10 | 9.17 | 9.36 | 00:00:00 | | 2009-09-25 | 4,363,700 | 9.28 | 9.53 | 9.16 | 9.38 | 00:00:00 | | 2009-09-28 | 5,769,700 | 9.48 | 10.16 | 9.32 | 9.98 | 00:00:00 | | 2009-09-29 | 26,613,900 | 11.85 | 12.04 | 11.27 | 11.74 | 00:00:00 | | 2009-09-30 | 23,595,900 | 11.70 | 12.90 | 11.70 | 12.51 | 00:00:00 | | 2009-10-01 | 13,885,600 | 12.50 | 12.50 | 11.63 | 12.15 | 00:00:00 | | 2009-10-02 | 12,277,400 | 11.80 | 11.93 | 11.49 | 11.84 | 00:00:00 | | 2009-10-05 | 10,614,700 | 11.84 | 12.63 | 11.73 | 12.62 | 00:00:00 | | 2009-10-06 | 16,590,700 | 12.70 | 13.18 | 12.48 | 12.89 | 00:00:00 | | 2009-10-07 | 6,543,700 | 12.81 | 13.10 | 12.59 | 13.00 | 00:00:00 | | 2009-10-08 | 7,360,800 | 13.13 | 13.64 | 13.10 | 13.59 | 00:00:00 | | 2009-10-09 | 4,890,500 | 13.41 | 13.77 | 13.34 | 13.60 | 00:00:00 | | 2009-10-12 | 11,916,000 | 13.53 | 13.54 | 12.95 | 13.24 | 00:00:00 | | 2009-10-13 | 18,100,000 | 13.22 | 13.66 | 12.98 | 13.15 | 00:00:00 | | 2009-10-14 | 8,193,600 | 13.37 | 13.62 | 13.15 | 13.48 | 00:00:00 | | 2009-10-15 | 7,011,700 | 13.28 | 13.39 | 12.87 | 13.19 | 00:00:00 | | 2009-10-16 | 7,591,800 | 13.20 | 13.36 | 12.78 | 13.00 | 00:00:00 | | 2009-10-19 | 12,416,500 | 13.46 | 14.12 | 13.04 | 14.06 | 00:00:00 | | 2009-10-20 | 10,124,600 | 14.11 | 14.18 | 13.56 | 13.68 | 00:00:00 | | 2009-10-21 | 8,141,800 | 13.59 | 14.16 | 13.49 | 13.76 | 00:00:00 | | 2009-10-22 | 7,409,800 | 13.83 | 14.01 | 13.45 | 13.94 | 00:00:00 | | 2009-10-23 | 5,643,200 | 14.05 | 14.06 | 13.18 | 13.22 | 00:00:00 | | 2009-10-26 | 10,349,800 | 13.22 | 13.41 | 12.13 | 12.28 | 00:00:00 | | 2009-10-27 | 9,549,500 | 12.19 | 12.50 | 11.57 | 11.57 | 00:00:00 | | 2009-10-28 | 15,253,900 | 11.54 | 11.54 | 10.32 | 10.40 | 00:00:00 | | 2009-10-29 | 12,841,200 | 10.51 | 11.14 | 10.39 | 10.98 | 00:00:00 | | 2009-10-30 | 11,378,200 | 10.89 | 10.95 | 9.73 | 9.82 | 00:00:00 | | 2009-11-02 | 9,334,600 | 9.87 | 10.24 | 9.53 | 9.76 | 00:00:00 | | 2009-11-03 | 12,299,900 | 9.76 | 10.62 | 9.68 | 10.54 | 00:00:00 | | 2009-11-04 | 7,498,300 | 10.59 | 10.66 | 10.06 | 10.14 | 00:00:00 | | 2009-11-05 | 8,010,900 | 10.16 | 10.74 | 10.14 | 10.68 | 00:00:00 | | 2009-11-06 | 5,363,700 | 10.32 | 10.62 | 10.23 | 10.52 | 00:00:00 | | 2009-11-09 | 5,884,400 | 10.71 | 11.17 | 10.69 | 11.16 | 00:00:00 | | 2009-11-10 | 5,525,100 | 11.26 | 11.41 | 10.85 | 11.12 | 00:00:00 | | 2009-11-11 | 4,648,600 | 11.38 | 11.49 | 10.99 | 11.23 | 00:00:00 | | 2009-11-12 | 7,183,200 | 11.18 | 11.39 | 10.69 | 10.75 | 00:00:00 | | 2009-11-13 | 6,476,500 | 10.88 | 11.08 | 10.73 | 10.80 | 00:00:00 | | 2009-11-16 | 5,185,900 | 10.86 | 11.53 | 10.81 | 11.50 | 00:00:00 | | 2009-11-17 | 4,761,400 | 11.49 | 11.58 | 11.17 | 11.41 | 00:00:00 | | 2009-11-18 | 4,662,400 | 11.41 | 11.50 | 11.21 | 11.47 | 00:00:00 | | 2009-11-19 | 3,747,500 | 11.34 | 11.34 | 10.80 | 10.89 | 00:00:00 | | 2009-11-20 | 4,302,300 | 10.74 | 10.83 | 10.33 | 10.38 | 00:00:00 | | 2009-11-23 | 5,659,700 | 10.70 | 11.02 | 10.44 | 10.47 | 00:00:00 | | 2009-11-24 | 3,722,300 | 10.55 | 10.65 | 10.34 | 10.45 | 00:00:00 | | 2009-11-25 | 2,707,800 | 10.49 | 10.79 | 10.42 | 10.62 | 00:00:00 | | 2009-11-27 | 1,921,100 | 10.07 | 10.45 | 9.80 | 10.32 | 00:00:00 | | 2009-11-30 | 10,924,300 | 10.26 | 10.38 | 9.72 | 9.89 | 00:00:00 | | 2009-12-01 | 6,680,800 | 10.05 | 10.18 | 9.68 | 10.01 | 00:00:00 | | 2009-12-02 | 6,962,700 | 10.04 | 10.09 | 9.63 | 9.87 | 00:00:00 | | 2009-12-03 | 5,316,800 | 9.94 | 10.20 | 9.83 | 9.85 | 00:00:00 | | 2009-12-04 | 6,904,400 | 10.19 | 10.35 | 9.75 | 10.29 | 00:00:00 | | 2009-12-07 | 8,678,500 | 10.26 | 11.09 | 10.26 | 11.09 | 00:00:00 | | 2009-12-08 | 18,027,100 | 11.05 | 12.00 | 11.02 | 11.80 | 00:00:00 | | 2009-12-09 | 9,735,100 | 11.79 | 12.22 | 11.45 | 12.00 | 00:00:00 | | 2009-12-10 | 14,859,800 | 12.02 | 13.34 | 12.02 | 12.84 | 00:00:00 | | 2009-12-11 | 7,916,200 | 12.81 | 13.29 | 12.71 | 13.16 | 00:00:00 | | 2009-12-14 | 9,375,700 | 13.40 | 14.15 | 13.40 | 13.83 | 00:00:00 | | 2009-12-15 | 6,445,800 | 13.81 | 14.07 | 13.76 | 13.90 | 00:00:00 | | 2009-12-16 | 8,718,500 | 13.95 | 14.14 | 13.73 | 13.90 | 00:00:00 | | 2009-12-17 | 7,607,000 | 13.80 | 14.38 | 13.60 | 14.15 | 00:00:00 | | 2009-12-18 | 5,554,500 | 14.17 | 14.42 | 13.82 | 13.98 | 00:00:00 | | 2009-12-21 | 8,645,200 | 14.14 | 14.25 | 13.94 | 14.03 | 00:00:00 | | 2009-12-22 | 5,662,600 | 13.93 | 14.41 | 13.85 | 14.41 | 00:00:00 | | 2009-12-23 | 10,863,600 | 14.76 | 15.49 | 14.75 | 15.42 | 00:00:00 | | 2009-12-24 | 2,313,400 | 15.43 | 15.75 | 15.43 | 15.63 | 00:00:00 | | 2009-12-28 | 3,721,300 | 15.70 | 15.99 | 15.11 | 15.23 | 00:00:00 | | 2009-12-29 | 3,203,400 | 15.30 | 15.54 | 15.00 | 15.06 | 00:00:00 | | 2009-12-30 | 3,862,900 | 15.00 | 15.02 | 14.80 | 15.02 | 00:00:00 | | 2009-12-31 | 2,159,400 | 15.00 | 15.15 | 14.81 | 14.85 | 00:00:00 | | 2010-01-04 | 8,490,500 | 14.97 | 15.67 | 14.76 | 15.35 | 00:00:00 | | 2010-01-05 | 9,194,700 | 15.40 | 16.39 | 15.16 | 16.24 | 00:00:00 | | 2010-01-06 | 5,713,200 | 16.17 | 16.70 | 16.11 | 16.43 | 00:00:00 | | 2010-01-07 | 6,048,700 | 16.30 | 16.90 | 16.30 | 16.88 | 00:00:00 | | 2010-01-08 | 5,350,000 | 16.73 | 16.94 | 16.60 | 16.76 | 00:00:00 | | 2010-01-11 | 6,307,500 | 16.78 | 17.33 | 16.67 | 17.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
