|
 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 | | 2010-07-02 | 3,603,700 | 13.43 | 13.52 | 13.02 | 13.13 | 00:00:00 | | 2010-07-06 | 3,992,300 | 13.35 | 13.71 | 12.97 | 13.13 | 00:00:00 | | 2010-07-07 | 5,173,700 | 13.21 | 14.17 | 13.20 | 14.16 | 00:00:00 | | 2010-07-08 | 3,375,400 | 14.36 | 14.53 | 14.17 | 14.49 | 00:00:00 | | 2010-07-09 | 3,060,900 | 14.50 | 14.88 | 14.33 | 14.84 | 00:00:00 | | 2010-07-12 | 4,039,400 | 14.79 | 14.94 | 14.31 | 14.62 | 00:00:00 | | 2010-07-13 | 3,448,400 | 14.91 | 14.91 | 14.56 | 14.73 | 00:00:00 | | 2010-07-14 | 5,453,200 | 14.67 | 14.97 | 14.38 | 14.77 | 00:00:00 | | 2010-07-15 | 4,660,200 | 14.78 | 15.17 | 14.63 | 15.11 | 00:00:00 | | 2010-07-16 | 12,860,100 | 14.63 | 14.68 | 13.39 | 13.50 | 00:00:00 | | 2010-07-19 | 6,769,200 | 13.38 | 14.00 | 13.34 | 13.99 | 00:00:00 | | 2010-07-20 | 5,623,300 | 13.64 | 14.19 | 13.52 | 14.12 | 00:00:00 | | 2010-07-21 | 4,968,400 | 14.25 | 14.34 | 13.38 | 13.46 | 00:00:00 | | 2010-07-22 | 6,061,300 | 13.76 | 13.88 | 13.31 | 13.48 | 00:00:00 | | 2010-07-23 | 5,633,300 | 13.57 | 14.15 | 13.49 | 14.06 | 00:00:00 | | 2010-07-26 | 5,462,800 | 14.09 | 14.81 | 14.00 | 14.52 | 00:00:00 | | 2010-07-27 | 4,064,900 | 14.69 | 14.76 | 14.08 | 14.23 | 00:00:00 | | 2010-07-28 | 2,894,000 | 14.19 | 14.37 | 13.77 | 13.90 | 00:00:00 | | 2010-07-29 | 6,319,600 | 14.04 | 14.18 | 13.10 | 13.25 | 00:00:00 | | 2010-07-30 | 3,947,900 | 13.02 | 13.28 | 12.88 | 13.18 | 00:00:00 | | 2010-08-02 | 4,277,400 | 13.51 | 13.86 | 13.31 | 13.69 | 00:00:00 | | 2010-08-03 | 2,786,200 | 13.58 | 13.58 | 13.21 | 13.21 | 00:00:00 | | 2010-08-04 | 3,766,700 | 13.32 | 13.46 | 13.16 | 13.41 | 00:00:00 | | 2010-08-05 | 3,397,800 | 13.24 | 13.36 | 13.06 | 13.31 | 00:00:00 | | 2010-08-06 | 3,206,400 | 13.09 | 13.39 | 13.01 | 13.15 | 00:00:00 | | 2010-08-09 | 2,168,300 | 13.26 | 13.49 | 13.19 | 13.49 | 00:00:00 | | 2010-08-10 | 2,878,900 | 13.32 | 13.42 | 13.07 | 13.29 | 00:00:00 | | 2010-08-11 | 6,548,800 | 13.00 | 13.06 | 12.69 | 12.88 | 00:00:00 | | 2010-08-12 | 4,457,300 | 12.58 | 12.87 | 12.50 | 12.78 | 00:00:00 | | 2010-08-13 | 4,258,900 | 12.65 | 12.97 | 12.59 | 12.66 | 00:00:00 | | 2010-08-16 | 2,925,200 | 12.51 | 12.77 | 12.34 | 12.60 | 00:00:00 | | 2010-08-17 | 3,835,700 | 12.71 | 12.88 | 12.42 | 12.73 | 00:00:00 | | 2010-08-18 | 3,435,400 | 12.69 | 12.87 | 12.58 | 12.83 | 00:00:00 | | 2010-08-19 | 6,597,500 | 12.71 | 12.85 | 12.50 | 12.54 | 00:00:00 | | 2010-08-20 | 3,449,200 | 12.42 | 12.59 | 12.13 | 12.32 | 00:00:00 | | 2010-08-23 | 2,394,200 | 12.45 | 12.52 | 12.06 | 12.19 | 00:00:00 | | 2010-08-24 | 4,792,500 | 11.90 | 12.10 | 11.66 | 11.98 | 00:00:00 | | 2010-08-25 | 6,278,900 | 11.82 | 12.54 | 11.72 | 12.49 | 00:00:00 | | 2010-08-26 | 5,332,800 | 12.54 | 12.75 | 12.17 | 12.18 | 00:00:00 | | 2010-08-27 | 2,828,700 | 12.37 | 12.54 | 12.06 | 12.51 | 00:00:00 | | 2010-08-30 | 2,717,700 | 12.46 | 12.53 | 12.16 | 12.17 | 00:00:00 | | 2010-08-31 | 2,713,100 | 12.04 | 12.50 | 12.02 | 12.09 | 00:00:00 | | 2010-09-01 | 4,482,600 | 12.32 | 12.86 | 12.32 | 12.76 | 00:00:00 | | 2010-09-02 | 4,808,300 | 12.84 | 13.50 | 12.84 | 13.48 | 00:00:00 | | 2010-09-03 | 4,164,400 | 13.69 | 13.95 | 13.52 | 13.81 | 00:00:00 | | 2010-09-07 | 3,792,300 | 13.59 | 13.65 | 13.07 | 13.16 | 00:00:00 | | 2010-09-08 | 4,620,600 | 13.16 | 13.34 | 13.00 | 13.11 | 00:00:00 | | 2010-09-09 | 3,208,500 | 13.38 | 13.48 | 13.02 | 13.22 | 00:00:00 | | 2010-09-10 | 2,614,300 | 13.25 | 13.39 | 13.18 | 13.30 | 00:00:00 | | 2010-09-13 | 3,670,600 | 13.53 | 13.64 | 13.31 | 13.62 | 00:00:00 | | 2010-09-14 | 2,281,100 | 13.62 | 13.62 | 13.26 | 13.46 | 00:00:00 | | 2010-09-15 | 2,504,500 | 13.40 | 13.47 | 13.20 | 13.40 | 00:00:00 | | 2010-09-16 | 2,554,200 | 13.25 | 13.34 | 13.07 | 13.30 | 00:00:00 | | 2010-09-17 | 3,444,200 | 13.41 | 13.52 | 12.98 | 13.20 | 00:00:00 | | 2010-09-20 | 4,858,800 | 13.30 | 13.55 | 13.19 | 13.50 | 00:00:00 | | 2010-09-21 | 3,961,000 | 13.44 | 13.90 | 12.98 | 13.17 | 00:00:00 | | 2010-09-22 | 7,694,800 | 13.04 | 13.05 | 12.19 | 12.36 | 00:00:00 | | 2010-09-23 | 6,549,400 | 12.18 | 12.66 | 12.01 | 12.08 | 00:00:00 | | 2010-09-24 | 4,613,600 | 12.35 | 12.50 | 12.25 | 12.34 | 00:00:00 | | 2010-09-27 | 2,919,200 | 12.33 | 12.53 | 12.30 | 12.35 | 00:00:00 | | 2010-09-28 | 3,064,500 | 12.34 | 12.50 | 12.05 | 12.50 | 00:00:00 | | 2010-09-29 | 2,606,500 | 12.44 | 12.57 | 12.27 | 12.37 | 00:00:00 | | 2010-09-30 | 3,391,300 | 12.48 | 12.71 | 12.13 | 12.23 | 00:00:00 | | 2010-10-01 | 4,826,400 | 12.42 | 12.59 | 12.30 | 12.59 | 00:00:00 | | 2010-10-04 | 3,023,700 | 12.50 | 12.62 | 12.22 | 12.29 | 00:00:00 | | 2010-10-05 | 4,565,100 | 12.47 | 12.68 | 12.41 | 12.60 | 00:00:00 | | 2010-10-06 | 3,365,000 | 12.60 | 12.73 | 12.39 | 12.45 | 00:00:00 | | 2010-10-07 | 3,640,900 | 12.50 | 12.64 | 12.41 | 12.59 | 00:00:00 | | 2010-10-08 | 8,152,300 | 12.62 | 13.76 | 12.62 | 13.60 | 00:00:00 | | 2010-10-11 | 5,007,100 | 13.59 | 14.04 | 13.41 | 13.78 | 00:00:00 | | 2010-10-12 | 3,000,900 | 13.78 | 13.80 | 13.50 | 13.77 | 00:00:00 | | 2010-10-13 | 4,486,900 | 13.86 | 14.40 | 13.70 | 14.06 | 00:00:00 | | 2010-10-14 | 5,497,300 | 14.04 | 14.24 | 13.87 | 14.09 | 00:00:00 | | 2010-10-15 | 15,986,300 | 13.97 | 14.00 | 12.47 | 12.85 | 00:00:00 | | 2010-10-18 | 7,901,400 | 12.75 | 12.75 | 12.34 | 12.47 | 00:00:00 | | 2010-10-19 | 6,701,400 | 12.28 | 12.38 | 12.05 | 12.13 | 00:00:00 | | 2010-10-20 | 7,372,800 | 12.20 | 12.47 | 12.17 | 12.30 | 00:00:00 | | 2010-10-21 | 5,204,300 | 12.44 | 12.61 | 12.18 | 12.35 | 00:00:00 | | 2010-10-22 | 3,436,900 | 12.40 | 12.40 | 12.07 | 12.18 | 00:00:00 | | 2010-10-25 | 3,739,300 | 12.32 | 12.44 | 12.12 | 12.15 | 00:00:00 | | 2010-10-26 | 3,946,900 | 12.07 | 12.40 | 12.05 | 12.28 | 00:00:00 | | 2010-10-27 | 3,782,200 | 12.15 | 12.27 | 11.82 | 11.96 | 00:00:00 | | 2010-10-28 | 3,123,700 | 12.06 | 12.20 | 11.75 | 11.88 | 00:00:00 | | 2010-10-29 | 3,701,800 | 11.89 | 12.04 | 11.72 | 11.85 | 00:00:00 | | 2010-11-01 | 2,362,700 | 12.00 | 12.04 | 11.65 | 11.76 | 00:00:00 | | 2010-11-02 | 3,376,400 | 11.91 | 12.11 | 11.85 | 12.05 | 00:00:00 | | 2010-11-03 | 2,757,100 | 12.11 | 12.20 | 11.83 | 12.03 | 00:00:00 | | 2010-11-04 | 5,197,400 | 12.25 | 12.80 | 12.25 | 12.68 | 00:00:00 | | 2010-11-05 | 3,106,700 | 12.74 | 12.79 | 12.35 | 12.46 | 00:00:00 | | 2010-11-08 | 6,144,000 | 12.34 | 12.89 | 12.34 | 12.84 | 00:00:00 | | 2010-11-09 | 4,474,800 | 12.85 | 12.88 | 12.54 | 12.65 | 00:00:00 | | 2010-11-10 | 3,962,700 | 12.66 | 12.71 | 12.35 | 12.51 | 00:00:00 | | 2010-11-11 | 5,288,400 | 12.34 | 13.30 | 12.33 | 12.89 | 00:00:00 | | 2010-11-12 | 4,129,200 | 12.74 | 12.96 | 12.62 | 12.67 | 00:00:00 | | 2010-11-15 | 3,312,100 | 12.75 | 12.93 | 12.55 | 12.67 | 00:00:00 | | 2010-11-16 | 4,296,800 | 12.50 | 12.98 | 12.40 | 12.44 | 00:00:00 | | 2010-11-17 | 5,308,400 | 12.50 | 12.67 | 12.34 | 12.35 | 00:00:00 | | 2010-11-18 | 4,486,100 | 12.60 | 12.84 | 12.51 | 12.78 | 00:00:00 | | 2010-11-19 | 3,225,000 | 12.76 | 12.83 | 12.61 | 12.73 | 00:00:00 | | 2010-11-22 | 3,056,800 | 12.60 | 12.94 | 12.54 | 12.90 | 00:00:00 | | 2010-11-23 | 3,698,300 | 12.68 | 12.80 | 12.52 | 12.57 | 00:00:00 | | 2010-11-24 | 2,513,300 | 12.62 | 12.92 | 12.61 | 12.92 | 00:00:00 | | 2010-11-26 | 2,357,000 | 12.80 | 13.23 | 12.80 | 12.88 | 00:00:00 | | 2010-11-29 | 4,321,500 | 12.71 | 13.28 | 12.64 | 13.25 | 00:00:00 | | 2010-11-30 | 5,520,500 | 13.06 | 13.18 | 12.88 | 13.11 | 00:00:00 | | 2010-12-01 | 5,947,100 | 13.12 | 13.68 | 13.11 | 13.61 | 00:00:00 | | 2010-12-02 | 8,097,800 | 13.64 | 14.15 | 13.64 | 14.11 | 00:00:00 | | 2010-12-03 | 8,361,300 | 14.07 | 14.95 | 14.00 | 14.65 | 00:00:00 | | 2010-12-06 | 5,286,800 | 14.60 | 15.03 | 14.47 | 14.95 | 00:00:00 | | 2010-12-07 | 9,303,800 | 15.16 | 15.74 | 15.12 | 15.36 | 00:00:00 | | 2010-12-08 | 9,789,300 | 15.31 | 16.17 | 15.26 | 15.78 | 00:00:00 | | 2010-12-09 | 7,132,500 | 15.87 | 15.94 | 15.33 | 15.53 | 00:00:00 | | 2010-12-10 | 4,209,600 | 15.52 | 15.97 | 15.46 | 15.69 | 00:00:00 | | 2010-12-13 | 3,768,300 | 15.76 | 15.87 | 15.51 | 15.55 | 00:00:00 | | 2010-12-14 | 4,415,900 | 15.29 | 15.70 | 15.27 | 15.43 | 00:00:00 | | 2010-12-15 | 6,071,300 | 15.36 | 15.68 | 15.25 | 15.28 | 00:00:00 | | 2010-12-16 | 4,453,500 | 15.31 | 15.64 | 15.24 | 15.58 | 00:00:00 | | 2010-12-17 | 4,242,700 | 15.58 | 15.63 | 15.30 | 15.48 | 00:00:00 | | 2010-12-20 | 4,439,100 | 15.50 | 15.53 | 15.13 | 15.31 | 00:00:00 | | 2010-12-21 | 4,318,900 | 15.40 | 15.51 | 15.04 | 15.18 | 00:00:00 | | 2010-12-22 | 2,274,500 | 15.23 | 15.50 | 15.12 | 15.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
