|
 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 | | 2016-09-22 | 825,400 | 11.30 | 11.62 | 11.30 | 11.55 | 00:00:00 | | 2016-09-23 | 796,600 | 11.57 | 11.76 | 11.41 | 11.75 | 00:00:00 | | 2016-09-26 | 644,700 | 11.62 | 11.65 | 11.55 | 11.60 | 00:00:00 | | 2016-09-27 | 647,200 | 11.60 | 11.75 | 11.58 | 11.71 | 00:00:00 | | 2016-09-28 | 696,400 | 11.71 | 11.90 | 11.68 | 11.88 | 00:00:00 | | 2016-10-05 | 542,600 | 11.84 | 11.96 | 11.81 | 11.87 | 00:00:00 | | 2016-10-06 | 474,900 | 11.88 | 11.92 | 11.64 | 11.84 | 00:00:00 | | 2016-10-11 | 1,238,800 | 11.43 | 11.48 | 11.05 | 11.14 | 00:00:00 | | 2016-10-12 | 678,400 | 11.16 | 11.23 | 11.03 | 11.06 | 00:00:00 | | 2016-10-24 | 639,900 | 10.47 | 10.63 | 10.43 | 10.50 | 00:00:00 | | 2016-10-25 | 924,900 | 10.41 | 10.49 | 9.99 | 10.00 | 00:00:00 | | 2016-10-26 | 829,800 | 9.97 | 10.01 | 9.85 | 9.90 | 00:00:00 | | 2016-10-27 | 4,985,600 | 9.85 | 9.90 | 8.08 | 8.21 | 00:00:00 | | 2016-10-28 | 3,160,600 | 8.11 | 8.37 | 7.78 | 7.85 | 00:00:00 | | 2016-11-01 | 2,304,300 | 8.10 | 8.19 | 7.54 | 7.59 | 00:00:00 | | 2016-11-02 | 2,086,700 | 7.55 | 7.81 | 7.55 | 7.55 | 00:00:00 | | 2016-11-07 | 3,393,700 | 8.10 | 8.35 | 8.01 | 8.32 | 00:00:00 | | 2016-11-08 | 2,171,800 | 8.25 | 8.48 | 8.20 | 8.23 | 00:00:00 | | 2016-11-09 | 1,807,600 | 8.01 | 8.75 | 7.97 | 8.63 | 00:00:00 | | 2016-11-10 | 1,627,900 | 8.76 | 9.03 | 8.69 | 8.94 | 00:00:00 | | 2016-11-11 | 1,653,300 | 9.02 | 9.45 | 8.97 | 9.38 | 00:00:00 | | 2016-11-14 | 2,310,400 | 9.48 | 9.79 | 9.38 | 9.71 | 00:00:00 | | 2016-11-21 | 677,800 | 9.51 | 9.65 | 9.41 | 9.45 | 00:00:00 | | 2016-11-25 | 438,600 | 9.72 | 9.81 | 9.61 | 9.79 | 00:00:00 | | 2016-11-28 | 818,900 | 9.77 | 9.85 | 9.64 | 9.67 | 00:00:00 | | 2016-12-05 | 1,388,900 | 9.33 | 9.68 | 9.32 | 9.53 | 00:00:00 | | 2016-12-06 | 928,500 | 9.53 | 9.66 | 9.20 | 9.63 | 00:00:00 | | 2016-12-09 | 1,035,100 | 10.10 | 10.30 | 10.07 | 10.24 | 00:00:00 | | 2016-12-12 | 1,678,200 | 10.20 | 10.21 | 9.98 | 10.11 | 00:00:00 | | 2016-12-13 | 1,099,800 | 10.13 | 10.21 | 9.77 | 10.02 | 00:00:00 | | 2016-12-14 | 879,500 | 9.99 | 10.04 | 9.69 | 9.70 | 00:00:00 | | 2016-12-15 | 1,150,100 | 9.69 | 10.17 | 9.69 | 10.02 | 00:00:00 | | 2016-12-16 | 3,290,000 | 10.03 | 10.21 | 9.97 | 10.11 | 00:00:00 | | 2016-12-19 | 1,364,000 | 10.19 | 10.25 | 9.92 | 10.05 | 00:00:00 | | 2016-12-22 | 654,000 | 9.79 | 9.91 | 9.64 | 9.77 | 00:00:00 | | 2016-12-23 | 337,800 | 9.74 | 9.91 | 9.60 | 9.87 | 00:00:00 | | 2016-12-27 | 464,100 | 9.90 | 9.96 | 9.85 | 9.87 | 00:00:00 | | 2016-12-30 | 559,200 | 9.80 | 9.85 | 9.68 | 9.71 | 00:00:00 | | 2017-01-09 | 523,800 | 9.76 | 9.77 | 9.54 | 9.67 | 00:00:00 | | 2017-01-12 | 783,600 | 9.74 | 9.84 | 9.62 | 9.79 | 00:00:00 | | 2017-01-13 | 416,800 | 9.81 | 10.00 | 9.73 | 9.74 | 00:00:00 | | 2017-01-17 | 451,800 | 9.67 | 9.85 | 9.58 | 9.68 | 00:00:00 | | 2017-01-31 | 830,200 | 9.56 | 9.66 | 9.52 | 9.62 | 00:00:00 | | 2017-02-01 | 1,464,500 | 9.76 | 9.88 | 9.59 | 9.73 | 00:00:00 | | 2017-02-02 | 986,800 | 9.79 | 9.79 | 9.63 | 9.64 | 00:00:00 | | 2017-02-03 | 2,414,600 | 9.65 | 9.99 | 9.62 | 9.99 | 00:00:00 | | 2017-02-13 | 2,669,200 | 8.82 | 8.82 | 8.30 | 8.38 | 00:00:00 | | 2017-02-16 | 1,325,200 | 8.78 | 8.95 | 8.78 | 8.78 | 00:00:00 | | 2017-02-17 | 821,100 | 8.80 | 8.84 | 8.67 | 8.82 | 00:00:00 | | 2017-02-24 | 984,800 | 9.01 | 9.10 | 8.93 | 9.10 | 00:00:00 | | 2017-03-02 | 981,600 | 8.75 | 8.78 | 8.47 | 8.48 | 00:00:00 | | 2017-03-03 | 1,819,300 | 8.45 | 8.50 | 8.21 | 8.24 | 00:00:00 | | 2017-03-07 | 1,944,800 | 8.16 | 8.16 | 7.85 | 8.10 | 00:00:00 | | 2017-03-08 | 2,249,600 | 8.00 | 8.17 | 7.94 | 7.99 | 00:00:00 | | 2017-03-13 | 717,700 | 7.90 | 8.09 | 7.90 | 7.98 | 00:00:00 | | 2017-03-31 | 1,347,500 | 8.41 | 8.47 | 8.22 | 8.38 | 00:00:00 | | 2017-04-10 | 959,100 | 8.00 | 8.16 | 7.97 | 8.04 | 00:00:00 | | 2017-04-17 | 925,000 | 8.07 | 8.26 | 8.05 | 8.18 | 00:00:00 | | 2017-04-21 | 1,116,100 | 8.76 | 8.93 | 8.64 | 8.91 | 00:00:00 | | 2017-04-27 | 1,075,800 | 9.01 | 9.01 | 8.64 | 8.64 | 00:00:00 | | 2017-04-28 | 1,833,700 | 8.62 | 8.65 | 8.33 | 8.36 | 00:00:00 | | 2017-05-02 | 757,900 | 8.21 | 8.35 | 8.12 | 8.28 | 00:00:00 | | 2017-05-03 | 1,564,900 | 8.26 | 8.90 | 8.26 | 8.85 | 00:00:00 | | 2017-05-05 | 1,389,300 | 8.42 | 8.50 | 8.15 | 8.25 | 00:00:00 | | 2017-05-08 | 913,200 | 8.25 | 8.39 | 8.22 | 8.24 | 00:00:00 | | 2017-05-09 | 647,500 | 8.25 | 8.35 | 8.20 | 8.29 | 00:00:00 | | 2017-05-10 | 750,900 | 8.27 | 8.35 | 8.11 | 8.13 | 00:00:00 | | 2017-05-11 | 666,600 | 8.10 | 8.20 | 8.00 | 8.02 | 00:00:00 | | 2017-05-12 | 976,880 | 8.04 | 8.12 | 7.75 | 7.79 | 00:00:00 | | 2017-05-15 | 1,431,083 | 7.80 | 8.04 | 7.79 | 7.96 | 00:00:00 | | 2017-05-16 | 902,830 | 7.94 | 8.03 | 7.69 | 7.73 | 00:00:00 | | 2017-05-17 | 798,375 | 7.64 | 7.65 | 7.42 | 7.47 | 00:00:00 | | 2017-05-18 | 936,244 | 7.46 | 7.57 | 7.41 | 7.54 | 00:00:00 | | 2017-05-19 | 765,359 | 7.51 | 7.52 | 7.36 | 7.42 | 00:00:00 | | 2017-05-22 | 1,350,100 | 7.43 | 7.68 | 7.43 | 7.68 | 00:00:00 | | 2017-05-23 | 730,087 | 7.69 | 7.73 | 7.56 | 7.72 | 00:00:00 | | 2017-05-24 | 555,546 | 7.72 | 7.78 | 7.57 | 7.59 | 00:00:00 | | 2017-05-25 | 684,994 | 7.65 | 7.66 | 7.42 | 7.45 | 00:00:00 | | 2017-05-26 | 958,228 | 7.46 | 7.84 | 7.45 | 7.82 | 00:00:00 | | 2017-05-30 | 711,964 | 7.77 | 7.91 | 7.74 | 7.84 | 00:00:00 | | 2017-05-31 | 1,862,701 | 7.84 | 7.88 | 7.46 | 7.85 | 00:00:00 | | 2017-06-01 | 802,017 | 7.69 | 7.95 | 7.62 | 7.88 | 00:00:00 | | 2017-06-02 | 824,055 | 7.88 | 7.95 | 7.63 | 7.66 | 00:00:00 | | 2017-06-05 | 924,421 | 7.64 | 7.89 | 7.61 | 7.83 | 00:00:00 | | 2017-06-06 | 942,680 | 7.77 | 7.93 | 7.66 | 7.91 | 00:00:00 | | 2017-06-07 | 783,103 | 7.93 | 7.98 | 7.82 | 7.95 | 00:00:00 | | 2017-06-08 | 1,269,357 | 7.97 | 8.34 | 7.86 | 8.30 | 00:00:00 | | 2017-06-09 | 1,523,462 | 8.35 | 8.65 | 8.24 | 8.51 | 00:00:00 | | 2017-06-12 | 1,477,475 | 8.54 | 9.24 | 8.52 | 8.70 | 00:00:00 | | 2017-06-13 | 842,688 | 8.73 | 8.88 | 8.54 | 8.71 | 00:00:00 | | 2017-06-14 | 567,322 | 8.70 | 8.79 | 8.53 | 8.78 | 00:00:00 | | 2017-06-15 | 868,609 | 8.71 | 8.99 | 8.61 | 8.75 | 00:00:00 | | 2017-06-16 | 1,042,402 | 8.65 | 8.83 | 8.56 | 8.83 | 00:00:00 | | 2017-06-19 | 814,544 | 8.90 | 8.96 | 8.72 | 8.89 | 00:00:00 | | 2017-06-20 | 691,167 | 8.85 | 8.88 | 8.51 | 8.51 | 00:00:00 | | 2017-06-21 | 981,708 | 8.51 | 8.52 | 8.31 | 8.35 | 00:00:00 | | 2017-06-22 | 1,373,295 | 8.37 | 8.54 | 8.32 | 8.37 | 00:00:00 | | 2017-06-23 | 1,577,956 | 8.40 | 8.60 | 8.28 | 8.57 | 00:00:00 | | 2017-06-26 | 638,282 | 8.59 | 8.80 | 8.52 | 8.74 | 00:00:00 | | 2017-06-27 | 936,654 | 8.74 | 8.94 | 8.73 | 8.85 | 00:00:00 | | 2017-06-28 | 1,061,494 | 8.93 | 9.10 | 8.86 | 8.93 | 00:00:00 | | 2017-06-29 | 811,156 | 8.95 | 9.06 | 8.80 | 8.84 | 00:00:00 | | 2017-06-30 | 941,842 | 8.83 | 8.87 | 8.51 | 8.72 | 00:00:00 | | 2017-07-03 | 1,166,672 | 8.74 | 8.98 | 8.74 | 8.91 | 00:00:00 | | 2017-07-05 | 598,226 | 8.87 | 8.92 | 8.61 | 8.64 | 00:00:00 | | 2017-07-06 | 665,615 | 8.61 | 8.64 | 8.41 | 8.45 | 00:00:00 | | 2017-07-07 | 593,126 | 8.45 | 8.59 | 8.35 | 8.54 | 00:00:00 | | 2017-07-10 | 619,830 | 8.52 | 8.57 | 8.40 | 8.51 | 00:00:00 | | 2017-07-11 | 586,130 | 8.51 | 8.60 | 8.37 | 8.51 | 00:00:00 | | 2017-07-12 | 647,894 | 8.50 | 8.66 | 8.49 | 8.57 | 00:00:00 | | 2017-07-13 | 438,332 | 8.56 | 8.66 | 8.44 | 8.64 | 00:00:00 | | 2017-07-14 | 458,997 | 8.59 | 8.83 | 8.59 | 8.79 | 00:00:00 | | 2017-07-17 | 815,648 | 8.79 | 8.93 | 8.70 | 8.87 | 00:00:00 | | 2017-07-18 | 444,634 | 8.82 | 8.85 | 8.62 | 8.76 | 00:00:00 | | 2017-07-19 | 714,560 | 8.81 | 8.92 | 8.81 | 8.85 | 00:00:00 | | 2017-07-20 | 562,370 | 8.83 | 8.99 | 8.82 | 8.92 | 00:00:00 | | 2017-07-21 | 1,885,811 | 9.01 | 9.01 | 8.78 | 8.82 | 00:00:00 | | 2017-07-24 | 509,740 | 8.82 | 8.83 | 8.69 | 8.77 | 00:00:00 | | 2017-07-25 | 1,271,622 | 8.80 | 9.19 | 8.79 | 9.10 | 00:00:00 | | 2017-07-26 | 605,246 | 9.08 | 9.13 | 9.00 | 9.04 | 00:00:00 | | 2017-07-27 | 755,247 | 9.09 | 9.28 | 9.00 | 9.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
