|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,568,600 | 58.00 | 61.25 | 58.00 | 60.06 | 00:00:00 | | 2000-12-14 | 2,385,900 | 59.25 | 61.38 | 59.25 | 61.25 | 00:00:00 | | 2000-12-15 | 2,513,600 | 61.25 | 61.44 | 59.50 | 59.56 | 00:00:00 | | 2000-12-18 | 1,658,000 | 59.88 | 61.00 | 59.75 | 59.94 | 00:00:00 | | 2000-12-19 | 913,500 | 59.94 | 62.12 | 59.94 | 61.31 | 00:00:00 | | 2000-12-20 | 1,616,100 | 61.31 | 61.31 | 58.75 | 59.56 | 00:00:00 | | 2000-12-21 | 1,279,700 | 60.00 | 60.50 | 59.81 | 60.44 | 00:00:00 | | 2000-12-22 | 827,700 | 60.50 | 62.44 | 60.38 | 62.19 | 00:00:00 | | 2000-12-26 | 537,600 | 62.00 | 62.00 | 60.56 | 61.50 | 00:00:00 | | 2000-12-27 | 604,500 | 62.00 | 62.31 | 61.50 | 62.00 | 00:00:00 | | 2000-12-28 | 769,300 | 62.00 | 62.75 | 61.62 | 62.69 | 00:00:00 | | 2000-12-29 | 697,800 | 62.38 | 63.31 | 62.19 | 63.06 | 00:00:00 | | 2001-01-02 | 613,600 | 62.81 | 63.38 | 61.75 | 61.88 | 00:00:00 | | 2001-01-03 | 1,941,600 | 61.75 | 65.88 | 61.75 | 64.25 | 00:00:00 | | 2001-01-04 | 1,542,000 | 64.62 | 68.69 | 64.56 | 67.31 | 00:00:00 | | 2001-01-05 | 2,111,100 | 66.81 | 67.12 | 65.00 | 65.31 | 00:00:00 | | 2001-01-08 | 1,104,600 | 64.88 | 64.94 | 62.69 | 63.44 | 00:00:00 | | 2001-01-09 | 662,900 | 63.44 | 64.50 | 63.19 | 63.50 | 00:00:00 | | 2001-01-10 | 916,000 | 63.62 | 63.69 | 61.25 | 62.25 | 00:00:00 | | 2001-01-11 | 789,700 | 61.88 | 63.75 | 61.62 | 62.94 | 00:00:00 | | 2001-01-12 | 1,082,700 | 62.19 | 63.19 | 61.94 | 62.94 | 00:00:00 | | 2001-01-16 | 692,500 | 62.69 | 62.69 | 60.88 | 62.19 | 00:00:00 | | 2001-01-17 | 899,100 | 62.38 | 64.00 | 62.06 | 63.50 | 00:00:00 | | 2001-01-18 | 921,900 | 62.75 | 63.69 | 62.12 | 63.00 | 00:00:00 | | 2001-01-19 | 782,600 | 62.62 | 63.12 | 62.44 | 62.94 | 00:00:00 | | 2001-01-22 | 1,100,100 | 62.56 | 62.56 | 60.75 | 61.06 | 00:00:00 | | 2001-01-23 | 485,100 | 61.06 | 61.81 | 60.62 | 61.25 | 00:00:00 | | 2001-01-24 | 843,600 | 61.25 | 61.44 | 60.19 | 61.25 | 00:00:00 | | 2001-01-25 | 1,004,700 | 61.25 | 63.25 | 59.75 | 62.06 | 00:00:00 | | 2001-01-26 | 819,100 | 61.19 | 61.50 | 60.25 | 61.50 | 00:00:00 | | 2001-01-29 | 563,600 | 62.00 | 62.59 | 60.95 | 62.49 | 00:00:00 | | 2001-01-30 | 729,300 | 63.00 | 63.98 | 62.60 | 63.98 | 00:00:00 | | 2001-01-31 | 733,400 | 64.20 | 64.20 | 63.03 | 63.40 | 00:00:00 | | 2001-02-01 | 1,336,700 | 63.40 | 64.09 | 63.40 | 63.72 | 00:00:00 | | 2001-02-02 | 891,300 | 63.95 | 64.00 | 63.40 | 63.74 | 00:00:00 | | 2001-02-05 | 764,900 | 63.55 | 65.75 | 63.51 | 64.37 | 00:00:00 | | 2001-02-06 | 562,700 | 65.15 | 65.50 | 64.85 | 65.10 | 00:00:00 | | 2001-02-07 | 725,600 | 65.10 | 65.65 | 64.75 | 65.28 | 00:00:00 | | 2001-02-08 | 901,500 | 65.35 | 65.73 | 64.25 | 64.92 | 00:00:00 | | 2001-02-09 | 830,400 | 65.00 | 65.25 | 64.50 | 64.73 | 00:00:00 | | 2001-02-12 | 876,100 | 64.50 | 65.68 | 64.45 | 65.21 | 00:00:00 | | 2001-02-13 | 594,900 | 65.55 | 66.75 | 65.25 | 66.43 | 00:00:00 | | 2001-02-14 | 609,000 | 66.43 | 66.43 | 64.94 | 64.96 | 00:00:00 | | 2001-02-15 | 563,500 | 64.90 | 65.75 | 64.90 | 65.49 | 00:00:00 | | 2001-02-16 | 563,800 | 65.70 | 66.62 | 65.63 | 66.41 | 00:00:00 | | 2001-02-20 | 941,400 | 67.20 | 68.00 | 67.05 | 67.74 | 00:00:00 | | 2001-02-21 | 854,400 | 67.74 | 68.10 | 67.05 | 67.50 | 00:00:00 | | 2001-02-22 | 1,099,700 | 67.50 | 67.50 | 65.95 | 66.70 | 00:00:00 | | 2001-02-23 | 1,010,200 | 66.05 | 66.40 | 64.50 | 65.60 | 00:00:00 | | 2001-02-26 | 1,294,500 | 66.30 | 66.40 | 65.20 | 65.81 | 00:00:00 | | 2001-02-27 | 617,700 | 65.90 | 67.40 | 65.90 | 66.99 | 00:00:00 | | 2001-02-28 | 769,500 | 67.15 | 67.44 | 66.09 | 66.14 | 00:00:00 | | 2001-03-01 | 1,209,900 | 66.15 | 66.22 | 65.55 | 65.59 | 00:00:00 | | 2001-03-02 | 1,169,200 | 65.20 | 66.35 | 65.20 | 66.11 | 00:00:00 | | 2001-03-05 | 1,432,700 | 65.80 | 66.15 | 63.22 | 64.23 | 00:00:00 | | 2001-03-06 | 1,315,100 | 64.60 | 64.95 | 64.00 | 64.93 | 00:00:00 | | 2001-03-07 | 1,782,600 | 64.10 | 64.74 | 61.50 | 62.95 | 00:00:00 | | 2001-03-08 | 1,497,100 | 62.85 | 62.85 | 61.83 | 61.98 | 00:00:00 | | 2001-03-09 | 1,251,600 | 61.98 | 61.98 | 60.89 | 61.17 | 00:00:00 | | 2001-03-12 | 1,102,600 | 60.90 | 61.00 | 59.05 | 59.21 | 00:00:00 | | 2001-03-13 | 1,261,200 | 59.30 | 59.55 | 56.30 | 59.28 | 00:00:00 | | 2001-03-14 | 1,220,800 | 58.90 | 60.10 | 58.20 | 58.70 | 00:00:00 | | 2001-03-15 | 1,037,900 | 59.00 | 61.30 | 58.65 | 61.10 | 00:00:00 | | 2001-03-16 | 1,722,200 | 59.80 | 60.28 | 58.90 | 58.97 | 00:00:00 | | 2001-03-19 | 643,500 | 59.00 | 59.25 | 58.25 | 58.98 | 00:00:00 | | 2001-03-20 | 1,139,700 | 58.99 | 60.00 | 58.50 | 58.50 | 00:00:00 | | 2001-03-21 | 670,600 | 58.00 | 58.20 | 56.80 | 56.85 | 00:00:00 | | 2001-03-22 | 2,446,500 | 56.86 | 57.23 | 55.00 | 56.50 | 00:00:00 | | 2001-03-23 | 1,881,600 | 56.70 | 57.06 | 56.16 | 57.00 | 00:00:00 | | 2001-03-26 | 1,105,800 | 57.25 | 59.30 | 56.85 | 59.11 | 00:00:00 | | 2001-03-27 | 829,300 | 59.20 | 60.10 | 58.75 | 60.10 | 00:00:00 | | 2001-03-28 | 556,900 | 59.94 | 59.98 | 58.88 | 59.18 | 00:00:00 | | 2001-03-29 | 561,900 | 59.00 | 60.00 | 58.60 | 59.64 | 00:00:00 | | 2001-03-30 | 639,000 | 59.80 | 60.00 | 59.00 | 59.72 | 00:00:00 | | 2001-04-02 | 497,400 | 60.40 | 60.55 | 59.40 | 59.58 | 00:00:00 | | 2001-04-03 | 874,500 | 59.18 | 60.30 | 58.80 | 59.62 | 00:00:00 | | 2001-04-04 | 1,456,700 | 59.75 | 60.60 | 59.75 | 60.55 | 00:00:00 | | 2001-04-05 | 1,165,500 | 61.30 | 63.00 | 60.95 | 63.00 | 00:00:00 | | 2001-04-06 | 830,700 | 62.00 | 62.01 | 60.40 | 61.73 | 00:00:00 | | 2001-04-09 | 554,200 | 61.93 | 62.88 | 61.87 | 62.70 | 00:00:00 | | 2001-04-10 | 901,100 | 62.70 | 64.00 | 62.70 | 63.30 | 00:00:00 | | 2001-04-11 | 707,800 | 63.10 | 63.11 | 61.90 | 62.18 | 00:00:00 | | 2001-04-12 | 636,300 | 61.70 | 63.60 | 61.43 | 63.35 | 00:00:00 | | 2001-04-16 | 709,000 | 63.15 | 63.35 | 62.01 | 63.05 | 00:00:00 | | 2001-04-17 | 1,232,100 | 62.70 | 63.30 | 61.10 | 62.70 | 00:00:00 | | 2001-04-18 | 1,176,800 | 63.70 | 65.65 | 63.55 | 65.02 | 00:00:00 | | 2001-04-19 | 688,100 | 65.00 | 65.01 | 63.55 | 64.19 | 00:00:00 | | 2001-04-20 | 632,400 | 63.95 | 64.08 | 62.85 | 63.90 | 00:00:00 | | 2001-04-23 | 481,200 | 63.50 | 64.95 | 63.41 | 64.40 | 00:00:00 | | 2001-04-24 | 718,900 | 63.60 | 64.77 | 63.45 | 64.33 | 00:00:00 | | 2001-04-25 | 493,800 | 64.35 | 64.98 | 62.90 | 64.16 | 00:00:00 | | 2001-04-26 | 742,900 | 64.00 | 65.95 | 63.90 | 65.48 | 00:00:00 | | 2001-04-27 | 528,700 | 65.25 | 65.87 | 64.90 | 65.87 | 00:00:00 | | 2001-04-30 | 660,400 | 65.41 | 65.98 | 63.83 | 64.33 | 00:00:00 | | 2001-05-01 | 828,900 | 64.85 | 65.25 | 63.32 | 64.80 | 00:00:00 | | 2001-05-02 | 751,700 | 65.03 | 65.35 | 64.35 | 65.27 | 00:00:00 | | 2001-05-03 | 524,200 | 65.15 | 65.75 | 64.65 | 65.58 | 00:00:00 | | 2001-05-04 | 433,000 | 65.35 | 65.55 | 63.97 | 65.41 | 00:00:00 | | 2001-05-07 | 463,400 | 65.28 | 65.98 | 64.38 | 65.73 | 00:00:00 | | 2001-05-08 | 444,000 | 65.70 | 65.80 | 64.48 | 65.05 | 00:00:00 | | 2001-05-09 | 622,600 | 65.05 | 65.84 | 64.70 | 65.30 | 00:00:00 | | 2001-05-10 | 786,000 | 66.00 | 67.04 | 65.87 | 66.95 | 00:00:00 | | 2001-05-11 | 530,100 | 67.01 | 67.25 | 66.12 | 66.52 | 00:00:00 | | 2001-05-14 | 416,300 | 67.05 | 67.20 | 66.43 | 67.19 | 00:00:00 | | 2001-05-15 | 348,600 | 66.95 | 67.20 | 66.65 | 67.11 | 00:00:00 | | 2001-05-16 | 791,100 | 67.11 | 68.36 | 66.90 | 68.33 | 00:00:00 | | 2001-05-17 | 513,900 | 68.70 | 69.30 | 68.55 | 68.96 | 00:00:00 | | 2001-05-18 | 671,900 | 68.76 | 69.60 | 67.74 | 68.27 | 00:00:00 | | 2001-05-21 | 481,700 | 68.47 | 68.90 | 67.90 | 68.57 | 00:00:00 | | 2001-05-22 | 658,100 | 69.05 | 70.02 | 68.46 | 69.38 | 00:00:00 | | 2001-05-23 | 802,100 | 68.60 | 69.25 | 67.11 | 67.49 | 00:00:00 | | 2001-05-24 | 753,700 | 66.80 | 67.71 | 66.28 | 66.90 | 00:00:00 | | 2001-05-25 | 332,400 | 66.70 | 67.47 | 66.10 | 66.47 | 00:00:00 | | 2001-05-29 | 346,300 | 66.00 | 67.10 | 65.90 | 67.06 | 00:00:00 | | 2001-05-30 | 375,200 | 66.83 | 66.97 | 65.82 | 65.89 | 00:00:00 | | 2001-05-31 | 1,038,300 | 65.45 | 66.57 | 65.31 | 66.28 | 00:00:00 | | 2001-06-01 | 779,100 | 65.30 | 65.30 | 64.23 | 64.90 | 00:00:00 | | 2001-06-04 | 1,182,600 | 64.25 | 64.26 | 63.65 | 64.11 | 00:00:00 | | 2001-06-05 | 773,200 | 64.11 | 65.08 | 64.05 | 64.99 | 00:00:00 | | 2001-06-06 | 432,800 | 64.60 | 64.79 | 63.45 | 63.77 | 00:00:00 | | 2001-06-07 | 518,100 | 63.32 | 64.19 | 63.32 | 64.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
