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
2010-12-22	2,274,500	15.23	15.50	15.12	15.48	00:00:00
2010-12-23	2,070,900	15.51	15.63	15.28	15.43	00:00:00
2010-12-27	1,562,000	15.35	15.42	15.16	15.34	00:00:00
2010-12-28	2,036,700	15.35	15.38	15.07	15.17	00:00:00
2010-12-29	1,948,700	15.25	15.34	15.04	15.23	00:00:00
2010-12-30	2,645,000	15.18	15.23	14.75	15.00	00:00:00
2010-12-31	1,891,800	14.97	15.14	14.88	15.09	00:00:00
2011-01-03	5,217,400	15.27	15.86	15.18	15.42	00:00:00
2011-01-04	3,373,100	15.27	15.42	15.00	15.14	00:00:00
2011-01-05	4,854,700	15.09	15.44	15.05	15.31	00:00:00
2011-01-06	3,000,500	15.42	15.63	15.11	15.23	00:00:00
2011-01-07	2,230,400	15.22	15.40	14.85	15.09	00:00:00
2011-01-10	3,642,500	15.01	15.15	14.69	14.85	00:00:00
2011-01-11	2,354,100	14.92	15.00	14.60	14.77	00:00:00
2011-01-12	4,016,800	14.89	15.02	14.71	14.80	00:00:00
2011-01-13	2,721,500	14.76	14.92	14.65	14.76	00:00:00
2011-01-14	2,383,400	14.80	14.92	14.72	14.88	00:00:00
2011-01-18	1,854,800	14.80	14.89	14.74	14.78	00:00:00
2011-01-19	2,516,200	14.75	14.80	14.45	14.49	00:00:00
2011-01-20	2,580,600	14.42	14.65	14.26	14.55	00:00:00
2011-01-21	2,258,300	14.76	14.78	14.53	14.66	00:00:00
2011-01-24	2,359,900	14.62	14.95	14.54	14.86	00:00:00
2011-01-25	2,699,500	14.73	14.87	14.64	14.84	00:00:00
2011-01-26	2,892,500	14.90	15.08	14.72	15.00	00:00:00
2011-01-27	3,347,400	15.03	15.14	14.89	15.03	00:00:00
2011-01-28	6,685,700	15.08	15.21	14.83	15.19	00:00:00
2011-01-31	9,500,900	14.99	15.30	14.46	14.74	00:00:00
2011-02-01	4,779,900	14.86	15.21	14.65	15.20	00:00:00
2011-02-02	6,457,900	15.13	16.29	15.04	16.24	00:00:00
2011-02-03	6,431,800	16.16	16.90	15.74	16.75	00:00:00
2011-02-04	5,145,300	16.78	16.86	16.46	16.66	00:00:00
2011-02-07	15,837,900	16.68	18.93	16.60	17.12	00:00:00
2011-02-08	5,515,800	17.08	17.18	16.72	17.00	00:00:00
2011-02-09	4,374,800	16.91	17.23	16.78	17.07	00:00:00
2011-02-10	5,124,800	16.95	17.21	16.84	17.18	00:00:00
2011-02-11	3,130,200	17.09	17.20	16.98	17.06	00:00:00
2011-02-14	1,891,600	17.05	17.30	16.93	17.19	00:00:00
2011-02-15	2,025,900	17.05	17.23	16.88	16.94	00:00:00
2011-02-16	3,539,700	17.01	17.19	16.87	16.97	00:00:00
2011-02-17	2,541,100	16.88	17.19	16.86	17.08	00:00:00
2011-02-18	3,620,500	17.23	17.36	16.91	16.98	00:00:00
2011-02-22	3,960,000	16.78	17.03	16.46	16.55	00:00:00
2011-02-23	5,048,700	16.35	16.74	15.95	16.23	00:00:00
2011-02-24	4,205,100	16.18	16.32	15.93	16.16	00:00:00
2011-02-25	3,718,900	16.30	16.40	16.05	16.34	00:00:00
2011-02-28	3,402,100	16.42	16.64	16.37	16.51	00:00:00
2011-03-01	4,290,000	16.55	16.55	16.06	16.11	00:00:00
2011-03-02	3,524,300	16.04	16.60	15.97	16.38	00:00:00
2011-03-03	2,613,800	16.58	16.75	16.46	16.67	00:00:00
2011-03-04	2,789,400	16.61	16.69	16.05	16.24	00:00:00
2011-03-07	3,729,700	16.30	16.57	15.88	16.05	00:00:00
2011-03-08	3,584,900	16.04	16.41	15.85	16.40	00:00:00
2011-03-09	2,857,000	16.31	16.43	16.07	16.21	00:00:00
2011-03-10	3,998,800	15.93	16.06	15.45	15.50	00:00:00
2011-03-11	3,323,700	15.51	15.65	15.29	15.59	00:00:00
2011-03-14	4,777,000	15.43	15.59	15.07	15.41	00:00:00
2011-03-15	3,086,500	14.96	15.22	14.91	15.12	00:00:00
2011-03-16	4,699,800	15.02	15.17	14.76	14.87	00:00:00
2011-03-17	2,080,400	15.15	15.28	14.99	15.02	00:00:00
2011-03-18	3,191,300	15.27	15.35	15.00	15.24	00:00:00
2011-03-21	2,899,800	15.48	15.65	15.41	15.51	00:00:00
2011-03-22	2,927,500	15.53	15.55	15.12	15.19	00:00:00
2011-03-23	4,080,400	15.13	15.54	15.01	15.38	00:00:00
2011-03-24	7,583,500	15.47	15.48	14.64	14.93	00:00:00
2011-03-25	3,095,200	14.99	15.15	14.83	15.14	00:00:00
2011-03-28	3,205,100	15.21	15.59	15.16	15.16	00:00:00
2011-03-29	4,529,600	15.12	15.59	15.10	15.56	00:00:00
2011-03-30	3,563,800	15.32	15.75	15.24	15.57	00:00:00
2011-03-31	3,094,300	15.53	15.59	15.20	15.23	00:00:00
2011-04-01	2,684,200	15.24	15.66	15.24	15.40	00:00:00
2011-04-04	2,279,100	15.48	15.71	15.44	15.53	00:00:00
2011-04-05	2,644,600	15.46	15.72	15.41	15.53	00:00:00
2011-04-06	3,384,300	15.58	15.62	15.15	15.20	00:00:00
2011-04-07	3,396,500	15.11	15.16	14.93	15.04	00:00:00
2011-04-08	2,516,900	15.15	15.17	14.78	14.82	00:00:00
2011-04-11	2,565,500	14.84	15.01	14.80	14.96	00:00:00
2011-04-12	2,881,000	14.81	14.96	14.52	14.63	00:00:00
2011-04-13	3,318,100	14.69	14.86	14.41	14.82	00:00:00
2011-04-14	2,932,500	14.79	14.79	14.39	14.47	00:00:00
2011-04-15	4,371,800	14.51	14.94	14.50	14.80	00:00:00
2011-04-18	8,953,300	14.65	15.50	14.18	15.39	00:00:00
2011-04-19	5,413,800	15.39	15.71	15.05	15.17	00:00:00
2011-04-20	2,998,100	15.43	15.43	15.14	15.30	00:00:00
2011-04-21	2,782,900	15.42	15.43	15.07	15.23	00:00:00
2011-04-25	2,135,800	15.31	15.35	15.09	15.15	00:00:00
2011-04-26	2,272,500	15.15	15.41	15.11	15.37	00:00:00
2011-04-27	2,788,400	15.43	15.45	15.19	15.41	00:00:00
2011-04-28	2,844,200	15.37	15.50	15.21	15.28	00:00:00
2011-04-29	4,000,000	15.28	15.34	14.92	15.06	00:00:00
2011-05-02	5,268,800	15.17	15.80	15.10	15.58	00:00:00
2011-05-03	2,816,400	15.43	15.46	15.12	15.21	00:00:00
2011-05-04	3,778,400	15.22	15.65	15.02	15.64	00:00:00
2011-05-05	2,881,700	15.57	15.60	15.18	15.24	00:00:00
2011-05-06	3,177,400	15.45	15.45	15.11	15.15	00:00:00
2011-05-09	2,285,100	15.13	15.18	14.86	14.98	00:00:00
2011-05-10	4,333,700	14.99	15.08	14.73	14.79	00:00:00
2011-05-11	4,740,900	14.79	14.92	14.40	14.71	00:00:00
2011-05-12	2,500,000	14.64	14.85	14.59	14.76	00:00:00
2011-05-13	1,441,300	14.76	14.84	14.58	14.61	00:00:00
2011-05-16	2,403,700	14.49	14.64	14.38	14.40	00:00:00
2011-05-17	5,067,700	14.31	14.51	14.23	14.40	00:00:00
2011-05-18	4,204,400	14.37	14.56	14.35	14.46	00:00:00
2011-05-19	2,987,900	14.51	14.68	14.44	14.65	00:00:00
2011-05-20	3,207,600	14.59	14.73	14.52	14.68	00:00:00
2011-05-23	3,159,000	14.56	14.59	14.18	14.21	00:00:00
2011-05-24	3,360,900	14.25	14.27	13.95	13.97	00:00:00
2011-05-25	3,005,200	13.91	14.17	13.85	14.05	00:00:00
2011-05-26	3,003,100	13.99	14.07	13.76	13.94	00:00:00
2011-05-27	1,900,300	14.00	14.19	13.94	14.08	00:00:00
2011-05-31	4,362,500	14.17	14.33	13.82	14.26	00:00:00
2011-06-01	6,075,200	14.11	14.16	13.83	13.84	00:00:00
2011-06-02	5,083,300	13.86	14.08	13.65	13.88	00:00:00
2011-06-03	5,010,000	13.64	14.25	13.60	13.79	00:00:00
2011-06-06	2,276,200	13.78	13.95	13.56	13.58	00:00:00
2011-06-07	2,153,200	13.66	13.80	13.55	13.57	00:00:00
2011-06-08	3,483,900	13.53	13.62	13.46	13.52	00:00:00
2011-06-09	2,574,200	13.54	13.97	13.54	13.84	00:00:00
2011-06-10	2,801,400	13.74	13.75	13.36	13.39	00:00:00
2011-06-13	1,903,800	13.41	13.56	13.29	13.30	00:00:00
2011-06-14	2,488,600	13.47	13.80	13.45	13.62	00:00:00
2011-06-15	3,003,300	13.47	13.66	13.32	13.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>