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
2012-05-29	2,750,900	13.13	13.27	13.00	13.16	00:00:00
2012-05-30	2,708,900	13.02	13.05	12.75	12.92	00:00:00
2012-05-31	3,123,400	13.03	13.13	12.68	13.06	00:00:00
2012-06-01	5,311,100	12.67	12.70	12.29	12.33	00:00:00
2012-06-04	4,142,900	12.33	12.46	12.17	12.38	00:00:00
2012-06-05	3,576,400	12.30	12.74	12.17	12.55	00:00:00
2012-06-06	3,443,600	12.48	12.87	12.41	12.85	00:00:00
2012-06-07	2,472,200	13.10	13.11	12.67	12.70	00:00:00
2012-06-08	2,477,400	12.60	12.73	12.43	12.72	00:00:00
2012-06-11	3,449,100	12.89	12.94	12.54	12.60	00:00:00
2012-06-12	2,492,300	12.60	12.83	12.56	12.79	00:00:00
2012-06-13	3,059,700	12.79	12.81	12.57	12.59	00:00:00
2012-06-14	2,776,300	12.66	12.93	12.50	12.85	00:00:00
2012-06-15	2,249,700	12.94	13.04	12.85	12.97	00:00:00
2012-06-18	2,663,600	12.93	13.01	12.80	12.90	00:00:00
2012-06-19	4,499,600	12.95	13.14	12.92	13.10	00:00:00
2012-06-20	2,809,000	13.13	13.25	12.90	13.05	00:00:00
2012-06-21	7,258,800	13.09	13.79	12.92	13.47	00:00:00
2012-06-22	4,387,600	13.66	13.70	13.44	13.50	00:00:00
2012-06-25	3,087,400	13.32	13.34	13.16	13.20	00:00:00
2012-06-26	6,912,700	13.35	14.23	13.35	14.04	00:00:00
2012-06-27	4,659,900	14.08	14.52	14.00	14.41	00:00:00
2012-06-28	4,013,900	14.35	14.73	14.25	14.66	00:00:00
2012-06-29	3,069,100	14.95	14.96	14.61	14.73	00:00:00
2012-07-02	2,681,400	14.96	14.96	14.54	14.85	00:00:00
2012-07-03	1,883,600	14.91	15.05	14.71	14.82	00:00:00
2012-07-05	3,084,100	14.77	14.81	14.45	14.74	00:00:00
2012-07-06	2,434,700	14.55	14.78	14.54	14.73	00:00:00
2012-07-09	2,406,900	14.66	14.67	14.47	14.66	00:00:00
2012-07-10	3,739,000	14.71	14.76	14.35	14.54	00:00:00
2012-07-11	4,779,300	14.56	14.56	14.09	14.29	00:00:00
2012-07-12	3,228,800	14.21	14.37	14.11	14.24	00:00:00
2012-07-13	3,290,700	14.37	14.61	14.29	14.31	00:00:00
2012-07-16	9,910,300	14.47	15.40	13.91	14.69	00:00:00
2012-07-17	4,308,300	14.78	14.87	14.51	14.65	00:00:00
2012-07-18	3,174,900	14.65	14.83	14.53	14.78	00:00:00
2012-07-19	3,660,100	14.87	15.25	14.76	14.86	00:00:00
2012-07-20	2,614,300	14.75	14.92	14.65	14.81	00:00:00
2012-07-23	3,386,000	14.59	14.65	14.19	14.30	00:00:00
2012-07-24	3,115,100	14.34	14.35	13.91	14.06	00:00:00
2012-07-25	3,177,200	14.18	14.31	14.02	14.04	00:00:00
2012-07-26	3,933,400	14.30	14.36	13.99	14.15	00:00:00
2012-07-27	4,372,900	14.25	14.52	14.09	14.38	00:00:00
2012-07-30	3,319,300	14.49	14.53	14.09	14.16	00:00:00
2012-07-31	2,778,600	14.18	14.20	14.04	14.11	00:00:00
2012-08-01	8,795,600	14.18	14.25	14.07	14.16	00:00:00
2012-08-02	4,872,200	14.05	14.17	13.76	14.00	00:00:00
2012-08-03	3,335,400	14.21	14.67	14.19	14.46	00:00:00
2012-08-06	2,222,000	14.50	14.67	14.46	14.59	00:00:00
2012-08-07	3,276,700	14.69	14.82	14.62	14.73	00:00:00
2012-08-08	3,025,900	14.71	15.02	14.70	14.97	00:00:00
2012-08-09	3,730,500	15.01	15.23	14.77	15.08	00:00:00
2012-08-10	2,268,000	14.99	15.10	14.92	15.08	00:00:00
2012-08-13	1,990,000	15.04	15.27	14.97	15.26	00:00:00
2012-08-14	2,975,200	15.32	15.45	15.27	15.35	00:00:00
2012-08-15	2,445,000	15.29	15.35	15.02	15.10	00:00:00
2012-08-16	2,862,700	15.14	15.59	15.11	15.52	00:00:00
2012-08-17	1,773,100	15.65	15.71	15.57	15.68	00:00:00
2012-08-20	3,271,700	15.63	15.80	15.54	15.58	00:00:00
2012-08-21	2,814,700	15.58	15.77	15.49	15.49	00:00:00
2012-08-22	4,084,900	15.42	15.56	15.17	15.32	00:00:00
2012-08-23	1,941,400	15.33	15.41	15.23	15.36	00:00:00
2012-08-24	1,775,500	15.26	15.48	15.17	15.41	00:00:00
2012-08-27	2,301,500	15.41	15.47	15.05	15.07	00:00:00
2012-08-28	1,960,100	15.05	15.15	14.99	15.03	00:00:00
2012-08-29	2,105,300	15.08	15.18	15.02	15.18	00:00:00
2012-08-30	8,996,800	15.10	15.23	15.04	15.14	00:00:00
2012-08-31	6,483,400	15.24	15.31	15.05	15.26	00:00:00
2012-09-04	7,245,400	15.18	15.71	15.14	15.69	00:00:00
2012-09-05	3,085,400	15.55	15.71	15.25	15.56	00:00:00
2012-09-06	3,210,800	15.67	16.10	15.59	16.06	00:00:00
2012-09-07	2,758,300	16.08	16.20	15.93	16.06	00:00:00
2012-09-10	4,556,600	16.05	16.33	16.05	16.30	00:00:00
2012-09-11	10,666,700	16.35	17.35	16.30	17.00	00:00:00
2012-09-12	4,768,300	17.10	17.15	16.85	17.13	00:00:00
2012-09-13	4,523,700	17.18	17.61	16.99	17.46	00:00:00
2012-09-14	4,081,100	17.50	17.87	17.40	17.58	00:00:00
2012-09-17	8,940,100	17.56	17.85	17.37	17.72	00:00:00
2012-09-18	4,510,100	17.77	18.05	17.34	17.53	00:00:00
2012-09-19	8,880,100	17.64	18.43	17.53	18.29	00:00:00
2012-09-20	10,388,800	18.19	19.09	18.15	18.74	00:00:00
2012-09-21	7,885,900	18.90	18.90	18.23	18.75	00:00:00
2012-09-24	5,847,300	19.31	19.99	18.25	18.39	00:00:00
2012-09-25	4,037,900	18.51	18.51	18.14	18.15	00:00:00
2012-09-26	3,897,600	18.15	18.31	17.84	17.91	00:00:00
2012-09-27	3,153,500	17.99	18.20	17.90	18.08	00:00:00
2012-09-28	4,140,600	18.01	18.04	17.69	17.75	00:00:00
2012-10-01	4,869,000	18.05	18.38	17.88	17.97	00:00:00
2012-10-02	4,453,000	18.01	18.24	17.85	18.05	00:00:00
2012-10-03	3,139,400	18.06	18.24	18.01	18.10	00:00:00
2012-10-04	3,396,200	18.24	18.49	18.08	18.33	00:00:00
2012-10-05	2,721,900	18.48	18.66	18.34	18.41	00:00:00
2012-10-08	2,348,900	18.40	18.43	18.06	18.16	00:00:00
2012-10-09	2,709,900	18.17	18.22	17.78	17.89	00:00:00
2012-10-10	3,005,800	17.78	18.01	17.61	17.72	00:00:00
2012-10-11	1,891,600	17.84	18.03	17.68	17.74	00:00:00
2012-10-12	3,322,900	17.83	18.10	17.48	17.90	00:00:00
2012-10-15	6,679,400	18.18	18.45	16.76	17.85	00:00:00
2012-10-16	4,679,700	17.95	18.69	17.72	18.63	00:00:00
2012-10-17	2,781,800	18.50	18.75	18.47	18.70	00:00:00
2012-10-18	3,853,400	18.69	18.72	18.54	18.62	00:00:00
2012-10-19	3,913,800	18.62	18.68	17.99	18.24	00:00:00
2012-10-22	2,406,600	17.93	18.39	17.88	18.13	00:00:00
2012-10-23	2,722,300	17.87	17.93	17.45	17.84	00:00:00
2012-10-24	2,669,300	17.90	17.90	17.60	17.76	00:00:00
2012-10-25	5,398,700	17.87	17.88	16.76	16.84	00:00:00
2012-10-26	3,065,400	16.84	16.99	16.60	16.75	00:00:00
2012-10-31	2,689,600	16.96	17.08	16.70	16.90	00:00:00
2012-11-01	2,660,200	17.01	17.27	16.92	17.26	00:00:00
2012-11-02	8,155,100	17.42	17.46	16.93	17.15	00:00:00
2012-11-05	2,899,400	17.02	17.30	16.96	17.04	00:00:00
2012-11-06	4,016,800	17.19	17.75	17.16	17.63	00:00:00
2012-11-07	3,023,800	17.44	17.51	16.85	16.88	00:00:00
2012-11-08	2,861,600	16.91	17.10	16.53	16.63	00:00:00
2012-11-09	3,574,900	16.53	17.25	16.35	17.11	00:00:00
2012-11-12	1,965,500	17.12	17.19	16.70	16.79	00:00:00
2012-11-13	3,146,700	16.80	17.12	16.69	17.04	00:00:00
2012-11-14	4,128,900	17.05	17.12	16.63	16.76	00:00:00
2012-11-15	3,657,600	16.76	16.98	16.65	16.84	00:00:00
2012-11-16	2,974,300	16.79	16.99	16.51	16.98	00:00:00
2012-11-19	2,673,900	17.15	17.38	17.01	17.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>