TR4DER - Gannett Co. [GCI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	6,307,500	16.78	17.33	16.67	17.25	00:00:00
2010-01-12	8,433,300	17.00	17.17	16.22	16.40	00:00:00
2010-01-13	4,308,500	16.42	16.72	15.74	16.45	00:00:00
2010-01-14	4,254,100	16.36	16.59	16.17	16.22	00:00:00
2010-01-15	7,346,200	16.22	16.40	15.37	16.10	00:00:00
2010-01-19	5,236,600	16.09	16.72	16.04	16.31	00:00:00
2010-01-20	5,506,200	16.11	16.24	15.75	15.96	00:00:00
2010-01-21	5,714,200	15.97	16.34	15.59	15.71	00:00:00
2010-01-22	5,876,200	15.64	16.14	15.32	15.42	00:00:00
2010-01-25	5,405,500	15.55	16.13	15.55	16.04	00:00:00
2010-01-26	5,586,000	15.97	16.27	15.74	15.84	00:00:00
2010-01-27	5,801,400	16.20	16.99	15.58	16.14	00:00:00
2010-01-28	6,833,000	16.24	16.36	15.60	16.24	00:00:00
2010-01-29	10,155,000	16.36	16.78	15.91	16.15	00:00:00
2010-02-01	22,619,700	15.29	15.43	14.12	15.02	00:00:00
2010-02-02	8,353,100	15.00	15.33	14.87	15.08	00:00:00
2010-02-03	6,604,800	15.03	15.38	14.56	14.61	00:00:00
2010-02-04	10,892,700	14.13	14.23	13.40	13.66	00:00:00
2010-02-05	8,497,400	13.77	13.80	12.77	13.53	00:00:00
2010-02-08	7,236,000	13.53	13.87	13.14	13.68	00:00:00
2010-02-09	7,683,200	13.72	14.42	13.72	13.97	00:00:00
2010-02-10	4,994,200	14.00	14.30	13.60	13.91	00:00:00
2010-02-11	4,042,900	13.92	14.29	13.74	14.21	00:00:00
2010-02-12	5,459,600	13.98	14.38	13.75	14.29	00:00:00
2010-02-16	4,469,700	14.31	14.88	14.27	14.80	00:00:00
2010-02-17	4,221,300	14.81	15.07	14.79	14.95	00:00:00
2010-02-18	4,408,700	14.92	15.41	14.82	15.27	00:00:00
2010-02-19	4,179,100	15.19	15.50	15.11	15.34	00:00:00
2010-02-22	3,728,700	15.36	15.43	14.80	14.96	00:00:00
2010-02-23	3,591,100	14.91	15.11	14.69	14.80	00:00:00
2010-02-24	3,165,800	14.90	15.01	14.75	15.00	00:00:00
2010-02-25	4,896,000	14.75	15.35	14.55	15.32	00:00:00
2010-02-26	6,247,400	15.32	15.50	15.01	15.15	00:00:00
2010-03-01	4,301,500	15.22	16.04	15.22	15.93	00:00:00
2010-03-02	3,326,900	15.94	16.18	15.85	15.95	00:00:00
2010-03-03	3,770,100	16.06	16.34	15.95	16.07	00:00:00
2010-03-04	3,257,500	16.14	16.25	15.73	16.07	00:00:00
2010-03-05	5,097,000	16.22	16.39	16.08	16.27	00:00:00
2010-03-08	2,681,100	16.30	16.38	16.15	16.16	00:00:00
2010-03-09	3,029,900	16.12	16.21	15.92	16.06	00:00:00
2010-03-10	2,587,200	16.01	16.37	15.97	16.08	00:00:00
2010-03-11	2,028,200	15.97	16.32	15.88	16.29	00:00:00
2010-03-12	3,495,500	16.39	16.43	15.78	15.90	00:00:00
2010-03-15	3,502,400	15.57	16.12	15.57	16.06	00:00:00
2010-03-16	4,841,100	16.02	16.63	16.02	16.42	00:00:00
2010-03-17	4,190,000	16.48	16.84	16.40	16.78	00:00:00
2010-03-18	6,138,600	16.69	16.84	16.22	16.40	00:00:00
2010-03-19	8,102,100	16.51	16.64	16.05	16.06	00:00:00
2010-03-22	3,888,800	16.01	16.49	15.74	16.42	00:00:00
2010-03-23	3,081,500	16.49	16.80	16.19	16.72	00:00:00
2010-03-24	3,286,200	16.59	16.64	16.29	16.55	00:00:00
2010-03-25	3,348,200	16.62	16.96	16.47	16.50	00:00:00
2010-03-26	2,646,300	16.56	16.89	16.33	16.54	00:00:00
2010-03-29	2,955,700	16.67	17.00	16.52	16.72	00:00:00
2010-03-30	2,797,000	16.73	16.92	16.68	16.86	00:00:00
2010-03-31	3,302,400	16.80	16.89	16.43	16.52	00:00:00
2010-04-01	2,642,700	16.44	16.80	16.42	16.70	00:00:00
2010-04-05	2,807,400	16.79	17.30	16.72	17.24	00:00:00
2010-04-06	4,181,400	17.15	17.54	17.03	17.34	00:00:00
2010-04-07	6,343,000	17.21	17.83	17.12	17.52	00:00:00
2010-04-08	4,381,500	17.40	17.90	17.12	17.79	00:00:00
2010-04-09	3,403,300	17.77	18.02	17.67	17.79	00:00:00
2010-04-12	4,027,800	17.80	18.15	17.50	18.11	00:00:00
2010-04-13	3,615,900	17.95	18.04	17.66	17.74	00:00:00
2010-04-14	4,813,500	17.97	18.11	17.78	17.98	00:00:00
2010-04-15	6,157,100	17.93	18.55	17.76	18.14	00:00:00
2010-04-16	17,397,700	18.93	19.69	18.00	18.04	00:00:00
2010-04-19	8,391,300	18.11	18.28	17.26	17.81	00:00:00
2010-04-20	6,070,000	18.00	18.53	18.00	18.43	00:00:00
2010-04-21	5,522,800	18.51	18.73	18.29	18.42	00:00:00
2010-04-22	3,599,300	18.29	18.35	17.82	18.28	00:00:00
2010-04-23	3,669,900	18.30	18.41	18.00	18.28	00:00:00
2010-04-26	6,170,500	18.36	18.85	18.21	18.67	00:00:00
2010-04-27	6,344,800	18.46	18.56	17.47	17.56	00:00:00
2010-04-28	5,286,500	17.67	17.86	17.03	17.40	00:00:00
2010-04-29	5,410,400	17.58	17.63	17.29	17.50	00:00:00
2010-04-30	5,428,700	17.54	17.66	16.83	17.02	00:00:00
2010-05-03	6,059,300	17.14	17.40	17.00	17.29	00:00:00
2010-05-04	5,208,700	16.91	16.97	16.45	16.58	00:00:00
2010-05-05	4,039,200	16.27	16.70	15.92	16.29	00:00:00
2010-05-06	9,323,400	16.08	16.39	14.12	15.58	00:00:00
2010-05-07	11,664,800	15.50	15.62	14.33	15.05	00:00:00
2010-05-10	10,528,800	16.01	16.04	15.51	16.04	00:00:00
2010-05-11	8,118,900	15.70	17.27	15.70	16.59	00:00:00
2010-05-12	4,806,300	16.65	17.15	16.44	17.07	00:00:00
2010-05-13	4,338,800	17.08	17.08	16.33	16.44	00:00:00
2010-05-14	4,519,100	16.24	16.34	15.47	15.76	00:00:00
2010-05-17	5,060,700	15.80	16.45	15.58	16.19	00:00:00
2010-05-18	4,586,500	16.45	16.66	15.41	15.56	00:00:00
2010-05-19	5,442,900	15.41	15.52	14.70	15.30	00:00:00
2010-05-20	7,146,500	14.80	15.43	14.55	14.88	00:00:00
2010-05-21	8,491,200	14.54	15.04	14.38	14.58	00:00:00
2010-05-24	4,779,800	14.52	14.96	14.38	14.64	00:00:00
2010-05-25	5,499,600	14.03	14.71	13.93	14.70	00:00:00
2010-05-26	5,560,900	14.94	15.46	14.78	14.91	00:00:00
2010-05-27	3,209,400	15.42	15.88	15.24	15.86	00:00:00
2010-05-28	3,760,700	15.87	16.05	15.50	15.54	00:00:00
2010-06-01	5,565,000	15.29	15.36	14.52	14.54	00:00:00
2010-06-02	5,804,300	14.71	14.86	14.43	14.80	00:00:00
2010-06-03	3,438,000	14.93	15.09	14.47	14.85	00:00:00
2010-06-04	6,463,100	14.34	14.50	13.66	13.73	00:00:00
2010-06-07	12,248,100	13.94	14.45	13.48	14.29	00:00:00
2010-06-08	8,402,600	14.33	14.81	14.08	14.52	00:00:00
2010-06-09	6,783,300	14.75	15.11	14.42	14.53	00:00:00
2010-06-10	3,111,400	14.92	15.43	14.83	15.42	00:00:00
2010-06-11	4,047,500	15.18	16.07	15.18	16.04	00:00:00
2010-06-14	4,665,900	16.41	16.41	15.74	15.78	00:00:00
2010-06-15	2,763,000	16.05	16.65	15.97	16.61	00:00:00
2010-06-16	3,635,500	16.39	16.59	16.12	16.47	00:00:00
2010-06-17	3,336,600	16.62	16.62	16.05	16.41	00:00:00
2010-06-18	2,716,100	16.44	16.81	16.37	16.65	00:00:00
2010-06-21	3,493,500	16.95	17.22	16.44	16.56	00:00:00
2010-06-22	4,036,300	16.56	16.79	16.33	16.34	00:00:00
2010-06-23	4,456,700	16.32	16.41	15.72	15.88	00:00:00
2010-06-24	4,807,800	15.73	15.77	14.86	14.94	00:00:00
2010-06-25	3,917,300	15.00	15.04	14.64	14.88	00:00:00
2010-06-28	3,119,500	14.83	15.28	14.80	14.95	00:00:00
2010-06-29	4,965,700	14.64	14.72	13.84	14.04	00:00:00
2010-06-30	4,606,700	13.87	14.31	13.37	13.46	00:00:00
2010-07-01	7,865,700	13.31	13.51	12.54	13.36	00:00:00
2010-07-02	3,603,700	13.43	13.52	13.02	13.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>