|
 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 | | 2014-12-02 | 1,075,200 | 32.73 | 33.34 | 32.73 | 33.08 | 00:00:00 | | 2014-12-03 | 1,795,000 | 32.85 | 33.68 | 32.68 | 33.64 | 00:00:00 | | 2014-12-04 | 986,400 | 33.59 | 33.70 | 32.80 | 32.90 | 00:00:00 | | 2014-12-05 | 936,000 | 32.97 | 33.10 | 32.58 | 32.69 | 00:00:00 | | 2014-12-11 | 1,771,000 | 31.98 | 32.12 | 31.33 | 31.44 | 00:00:00 | | 2014-12-12 | 2,216,000 | 30.83 | 31.20 | 30.56 | 30.56 | 00:00:00 | | 2014-12-15 | 2,554,700 | 30.75 | 30.82 | 29.71 | 29.82 | 00:00:00 | | 2014-12-18 | 1,199,900 | 30.90 | 31.11 | 30.53 | 31.11 | 00:00:00 | | 2014-12-19 | 2,562,800 | 31.31 | 32.15 | 31.08 | 31.99 | 00:00:00 | | 2014-12-26 | 621,900 | 31.85 | 32.00 | 31.67 | 31.76 | 00:00:00 | | 2014-12-30 | 942,100 | 32.42 | 32.43 | 32.10 | 32.35 | 00:00:00 | | 2014-12-31 | 1,066,900 | 32.40 | 32.46 | 31.89 | 31.93 | 00:00:00 | | 2015-01-02 | 2,336,900 | 32.00 | 32.15 | 30.41 | 30.66 | 00:00:00 | | 2015-01-05 | 2,171,600 | 30.33 | 30.36 | 29.77 | 30.12 | 00:00:00 | | 2015-01-06 | 2,670,500 | 30.15 | 30.17 | 29.30 | 29.62 | 00:00:00 | | 2015-01-07 | 1,956,100 | 29.95 | 30.05 | 29.41 | 29.87 | 00:00:00 | | 2015-01-08 | 3,356,700 | 30.21 | 30.73 | 30.13 | 30.49 | 00:00:00 | | 2015-01-09 | 1,595,500 | 30.60 | 30.99 | 30.51 | 30.69 | 00:00:00 | | 2015-01-13 | 2,884,100 | 30.52 | 31.30 | 30.52 | 31.26 | 00:00:00 | | 2015-01-14 | 1,549,900 | 30.83 | 31.06 | 30.35 | 30.92 | 00:00:00 | | 2015-01-21 | 1,850,800 | 30.85 | 31.43 | 30.54 | 31.36 | 00:00:00 | | 2015-01-22 | 2,388,000 | 32.35 | 32.58 | 31.50 | 32.06 | 00:00:00 | | 2015-01-26 | 1,365,800 | 31.77 | 32.40 | 31.54 | 32.35 | 00:00:00 | | 2015-01-29 | 1,291,200 | 31.69 | 31.82 | 30.92 | 31.76 | 00:00:00 | | 2015-01-30 | 1,367,700 | 31.48 | 31.65 | 30.94 | 31.01 | 00:00:00 | | 2015-02-02 | 2,083,100 | 31.11 | 31.54 | 30.63 | 31.51 | 00:00:00 | | 2015-02-04 | 2,103,500 | 33.17 | 33.51 | 32.68 | 33.03 | 00:00:00 | | 2015-02-05 | 1,236,700 | 33.11 | 33.22 | 32.85 | 33.01 | 00:00:00 | | 2015-02-09 | 2,736,200 | 33.35 | 33.97 | 33.20 | 33.78 | 00:00:00 | | 2015-02-12 | 2,600,600 | 34.25 | 35.11 | 34.25 | 34.84 | 00:00:00 | | 2015-02-13 | 1,360,000 | 34.96 | 35.07 | 34.60 | 34.77 | 00:00:00 | | 2015-02-18 | 1,129,500 | 34.71 | 34.80 | 34.54 | 34.60 | 00:00:00 | | 2015-02-19 | 975,100 | 34.54 | 34.67 | 34.27 | 34.45 | 00:00:00 | | 2015-02-23 | 1,129,900 | 34.66 | 34.97 | 34.51 | 34.95 | 00:00:00 | | 2015-02-24 | 1,406,300 | 34.88 | 35.20 | 34.85 | 35.17 | 00:00:00 | | 2015-02-25 | 1,527,500 | 35.15 | 35.45 | 35.08 | 35.25 | 00:00:00 | | 2015-02-26 | 2,722,000 | 35.25 | 36.00 | 35.18 | 35.68 | 00:00:00 | | 2015-02-27 | 2,306,100 | 35.73 | 35.87 | 35.39 | 35.40 | 00:00:00 | | 2015-03-03 | 1,317,500 | 35.70 | 35.87 | 35.42 | 35.53 | 00:00:00 | | 2015-03-04 | 1,686,000 | 35.16 | 35.28 | 34.56 | 34.77 | 00:00:00 | | 2015-03-09 | 1,184,700 | 34.57 | 34.89 | 34.43 | 34.86 | 00:00:00 | | 2015-03-12 | 1,464,200 | 35.12 | 36.08 | 35.10 | 36.06 | 00:00:00 | | 2015-03-13 | 2,186,500 | 35.82 | 35.91 | 35.10 | 35.56 | 00:00:00 | | 2015-03-17 | 1,735,500 | 36.07 | 36.54 | 35.94 | 36.45 | 00:00:00 | | 2015-03-18 | 1,475,100 | 36.35 | 36.86 | 36.14 | 36.56 | 00:00:00 | | 2015-03-19 | 1,292,300 | 36.37 | 36.45 | 35.89 | 36.25 | 00:00:00 | | 2015-03-20 | 2,624,000 | 36.47 | 36.63 | 36.30 | 36.39 | 00:00:00 | | 2015-03-26 | 1,251,600 | 35.77 | 36.26 | 35.70 | 36.06 | 00:00:00 | | 2015-03-27 | 1,070,600 | 36.00 | 36.38 | 35.89 | 36.30 | 00:00:00 | | 2015-03-30 | 1,440,700 | 36.50 | 36.75 | 36.35 | 36.64 | 00:00:00 | | 2015-03-31 | 2,686,300 | 36.38 | 37.29 | 36.10 | 37.08 | 00:00:00 | | 2015-04-01 | 1,505,800 | 37.04 | 37.16 | 36.49 | 36.81 | 00:00:00 | | 2015-04-07 | 3,357,100 | 35.43 | 36.40 | 35.33 | 35.73 | 00:00:00 | | 2015-04-08 | 1,665,100 | 35.72 | 36.20 | 35.71 | 36.03 | 00:00:00 | | 2015-04-09 | 1,634,100 | 35.89 | 35.97 | 35.47 | 35.92 | 00:00:00 | | 2015-04-10 | 1,010,000 | 36.04 | 36.49 | 35.89 | 36.29 | 00:00:00 | | 2015-04-13 | 1,070,200 | 36.21 | 36.35 | 36.00 | 36.09 | 00:00:00 | | 2015-04-16 | 1,342,900 | 35.71 | 36.06 | 35.45 | 35.95 | 00:00:00 | | 2015-04-17 | 1,695,700 | 35.67 | 35.75 | 34.80 | 34.95 | 00:00:00 | | 2015-04-20 | 1,901,100 | 35.06 | 35.25 | 34.95 | 35.14 | 00:00:00 | | 2015-04-28 | 1,406,800 | 34.77 | 35.22 | 34.62 | 35.21 | 00:00:00 | | 2015-04-29 | 2,127,800 | 35.09 | 35.10 | 34.30 | 34.40 | 00:00:00 | | 2015-04-30 | 2,352,800 | 34.37 | 34.89 | 34.27 | 34.32 | 00:00:00 | | 2015-05-01 | 1,765,800 | 34.48 | 34.87 | 34.08 | 34.77 | 00:00:00 | | 2015-05-04 | 1,113,500 | 34.94 | 35.22 | 34.83 | 35.03 | 00:00:00 | | 2015-05-11 | 2,389,600 | 34.85 | 35.50 | 34.85 | 35.14 | 00:00:00 | | 2015-05-15 | 1,473,400 | 35.67 | 35.87 | 35.30 | 35.73 | 00:00:00 | | 2015-05-26 | 2,355,500 | 35.93 | 36.10 | 35.74 | 35.96 | 00:00:00 | | 2015-06-01 | 2,326,100 | 35.91 | 36.48 | 35.66 | 36.27 | 00:00:00 | | 2015-06-16 | 1,729,700 | 36.15 | 36.65 | 36.05 | 36.62 | 00:00:00 | | 2015-06-17 | 1,441,600 | 36.78 | 37.00 | 36.70 | 36.92 | 00:00:00 | | 2015-06-23 | 2,594,600 | 38.10 | 38.48 | 37.74 | 37.96 | 00:00:00 | | 2015-06-24 | 2,761,600 | 37.82 | 37.98 | 36.86 | 37.01 | 00:00:00 | | 2015-07-07 | 6,471,700 | 11.55 | 11.94 | 11.35 | 11.44 | 00:00:00 | | 2015-07-08 | 4,666,800 | 11.35 | 11.43 | 10.84 | 11.30 | 00:00:00 | | 2015-07-14 | 3,671,200 | 13.45 | 13.50 | 12.76 | 13.20 | 00:00:00 | | 2015-07-15 | 2,393,900 | 13.20 | 13.43 | 13.09 | 13.21 | 00:00:00 | | 2015-07-20 | 2,560,700 | 13.94 | 14.24 | 13.90 | 14.17 | 00:00:00 | | 2015-07-27 | 2,343,500 | 13.56 | 13.99 | 13.52 | 13.63 | 00:00:00 | | 2015-07-30 | 2,891,600 | 13.14 | 13.36 | 12.63 | 12.83 | 00:00:00 | | 2015-07-31 | 3,427,900 | 12.95 | 13.15 | 12.55 | 12.65 | 00:00:00 | | 2015-08-03 | 2,712,600 | 12.84 | 13.13 | 12.11 | 12.54 | 00:00:00 | | 2015-08-04 | 1,407,100 | 12.79 | 13.06 | 12.15 | 12.31 | 00:00:00 | | 2015-08-05 | 1,548,400 | 12.32 | 12.52 | 12.03 | 12.08 | 00:00:00 | | 2015-08-10 | 1,280,400 | 12.95 | 13.17 | 12.73 | 12.97 | 00:00:00 | | 2015-08-26 | 1,276,900 | 12.36 | 12.60 | 12.04 | 12.40 | 00:00:00 | | 2015-08-27 | 1,498,400 | 12.50 | 12.76 | 11.84 | 12.05 | 00:00:00 | | 2015-08-28 | 1,446,500 | 11.99 | 12.60 | 11.98 | 12.58 | 00:00:00 | | 2015-08-31 | 1,660,400 | 12.65 | 13.91 | 12.57 | 13.11 | 00:00:00 | | 2015-09-03 | 1,097,700 | 13.33 | 13.64 | 13.21 | 13.51 | 00:00:00 | | 2015-09-04 | 1,031,600 | 13.21 | 13.63 | 13.21 | 13.47 | 00:00:00 | | 2015-09-09 | 1,322,600 | 13.75 | 13.82 | 13.13 | 13.16 | 00:00:00 | | 2015-09-10 | 1,152,400 | 13.36 | 13.36 | 12.92 | 13.16 | 00:00:00 | | 2015-09-11 | 987,100 | 13.11 | 13.22 | 12.93 | 13.10 | 00:00:00 | | 2015-09-14 | 935,200 | 13.12 | 13.37 | 13.06 | 13.28 | 00:00:00 | | 2015-09-15 | 1,739,800 | 13.30 | 13.62 | 13.12 | 13.29 | 00:00:00 | | 2015-09-16 | 1,118,300 | 13.37 | 13.45 | 13.22 | 13.41 | 00:00:00 | | 2015-09-21 | 1,122,900 | 13.29 | 13.37 | 13.04 | 13.16 | 00:00:00 | | 2015-09-22 | 877,700 | 13.04 | 13.31 | 12.98 | 13.29 | 00:00:00 | | 2015-09-23 | 836,100 | 13.33 | 13.87 | 13.25 | 13.51 | 00:00:00 | | 2015-09-24 | 1,107,000 | 13.46 | 13.85 | 13.30 | 13.83 | 00:00:00 | | 2015-09-25 | 1,685,100 | 13.89 | 14.26 | 13.76 | 14.00 | 00:00:00 | | 2015-09-29 | 1,134,400 | 13.94 | 14.36 | 13.76 | 14.32 | 00:00:00 | | 2015-09-30 | 1,326,000 | 14.53 | 14.75 | 14.14 | 14.73 | 00:00:00 | | 2015-10-01 | 1,384,300 | 14.80 | 14.87 | 13.85 | 14.58 | 00:00:00 | | 2015-10-02 | 1,528,400 | 14.64 | 15.49 | 14.18 | 15.42 | 00:00:00 | | 2015-10-06 | 1,449,300 | 14.95 | 15.09 | 14.36 | 14.40 | 00:00:00 | | 2015-10-07 | 1,853,200 | 14.47 | 15.00 | 14.41 | 14.94 | 00:00:00 | | 2015-10-15 | 1,378,400 | 15.33 | 15.33 | 14.73 | 14.87 | 00:00:00 | | 2015-10-16 | 870,600 | 14.97 | 15.04 | 14.81 | 15.03 | 00:00:00 | | 2015-10-19 | 864,000 | 15.05 | 15.23 | 14.89 | 14.99 | 00:00:00 | | 2015-10-26 | 724,100 | 15.06 | 15.41 | 14.96 | 15.00 | 00:00:00 | | 2015-10-27 | 944,000 | 15.14 | 15.17 | 14.46 | 14.50 | 00:00:00 | | 2015-10-28 | 1,603,800 | 14.57 | 14.74 | 14.37 | 14.50 | 00:00:00 | | 2015-10-29 | 3,068,400 | 15.03 | 15.84 | 14.13 | 15.72 | 00:00:00 | | 2015-10-30 | 976,900 | 15.72 | 15.87 | 15.52 | 15.82 | 00:00:00 | | 2015-11-02 | 940,900 | 15.89 | 16.58 | 15.67 | 16.50 | 00:00:00 | | 2015-11-10 | 1,275,000 | 16.88 | 17.46 | 16.83 | 17.21 | 00:00:00 | | 2015-11-11 | 653,300 | 17.21 | 17.23 | 16.83 | 16.92 | 00:00:00 | | 2015-11-12 | 491,600 | 16.73 | 17.09 | 16.65 | 16.68 | 00:00:00 | | 2015-11-13 | 411,700 | 16.56 | 17.10 | 16.40 | 16.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
