|
 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 | | 2018-02-23 | 1,040,478 | 10.30 | 10.73 | 10.26 | 10.73 | 00:00:00 | | 2018-02-26 | 970,383 | 10.75 | 10.81 | 10.55 | 10.69 | 00:00:00 | | 2018-02-27 | 1,031,899 | 10.60 | 10.63 | 10.34 | 10.35 | 00:00:00 | | 2018-02-28 | 1,445,446 | 10.35 | 10.41 | 10.00 | 10.04 | 00:00:00 | | 2018-03-01 | 1,626,385 | 10.01 | 10.28 | 9.92 | 10.01 | 00:00:00 | | 2018-03-02 | 2,669,666 | 9.98 | 10.53 | 9.95 | 10.45 | 00:00:00 | | 2018-03-05 | 1,208,575 | 10.41 | 10.52 | 10.19 | 10.22 | 00:00:00 | | 2018-03-06 | 1,040,233 | 10.24 | 10.30 | 10.10 | 10.15 | 00:00:00 | | 2018-03-07 | 1,340,002 | 10.09 | 10.17 | 10.00 | 10.05 | 00:00:00 | | 2018-03-08 | 1,051,424 | 10.07 | 10.14 | 9.91 | 9.99 | 00:00:00 | | 2018-03-09 | 1,242,742 | 9.84 | 9.96 | 9.67 | 9.95 | 00:00:00 | | 2018-03-12 | 1,864,173 | 9.99 | 10.27 | 9.97 | 10.10 | 00:00:00 | | 2018-03-13 | 1,008,388 | 10.14 | 10.18 | 9.84 | 9.96 | 00:00:00 | | 2018-03-14 | 871,218 | 9.97 | 10.07 | 9.88 | 9.91 | 00:00:00 | | 2018-03-15 | 956,544 | 9.89 | 9.96 | 9.51 | 9.68 | 00:00:00 | | 2018-03-16 | 1,747,473 | 9.73 | 10.00 | 9.73 | 9.79 | 00:00:00 | | 2018-03-19 | 795,366 | 9.73 | 9.80 | 9.54 | 9.70 | 00:00:00 | | 2018-03-20 | 829,555 | 9.76 | 9.89 | 9.73 | 9.87 | 00:00:00 | | 2018-03-21 | 1,200,783 | 9.88 | 10.18 | 9.83 | 10.14 | 00:00:00 | | 2018-03-22 | 1,225,170 | 10.06 | 10.23 | 9.87 | 10.00 | 00:00:00 | | 2018-03-23 | 811,289 | 10.04 | 10.10 | 9.87 | 9.87 | 00:00:00 | | 2018-03-26 | 1,107,508 | 10.04 | 10.04 | 9.85 | 9.99 | 00:00:00 | | 2018-03-27 | 860,930 | 10.00 | 10.19 | 9.93 | 9.99 | 00:00:00 | | 2018-03-28 | 713,516 | 10.03 | 10.16 | 9.83 | 9.93 | 00:00:00 | | 2018-03-29 | 1,678,217 | 9.99 | 10.07 | 9.88 | 9.98 | 00:00:00 | | 2018-04-02 | 962,823 | 9.95 | 10.00 | 9.70 | 9.94 | 00:00:00 | | 2018-04-03 | 719,432 | 10.00 | 10.12 | 9.86 | 9.90 | 00:00:00 | | 2018-04-04 | 8,448,473 | 9.29 | 9.40 | 9.04 | 9.34 | 00:00:00 | | 2018-04-05 | 4,169,883 | 9.38 | 9.38 | 9.18 | 9.26 | 00:00:00 | | 2018-04-06 | 1,876,903 | 9.23 | 9.38 | 9.10 | 9.17 | 00:00:00 | | 2018-04-09 | 2,214,644 | 9.22 | 9.49 | 9.18 | 9.29 | 00:00:00 | | 2018-04-10 | 881,794 | 9.39 | 9.48 | 9.32 | 9.36 | 00:00:00 | | 2018-04-11 | 767,317 | 9.31 | 9.46 | 9.30 | 9.36 | 00:00:00 | | 2018-04-12 | 1,553,194 | 9.37 | 9.37 | 9.26 | 9.28 | 00:00:00 | | 2018-04-13 | 1,024,820 | 9.31 | 9.50 | 9.31 | 9.39 | 00:00:00 | | 2018-04-16 | 1,410,835 | 9.42 | 9.73 | 9.31 | 9.56 | 00:00:00 | | 2018-04-17 | 902,760 | 9.61 | 9.67 | 9.43 | 9.52 | 00:00:00 | | 2018-04-18 | 804,235 | 9.51 | 9.75 | 9.50 | 9.65 | 00:00:00 | | 2018-04-19 | 920,002 | 9.66 | 9.74 | 9.55 | 9.73 | 00:00:00 | | 2018-04-20 | 1,215,536 | 9.72 | 9.73 | 9.59 | 9.72 | 00:00:00 | | 2018-04-23 | 778,107 | 9.73 | 9.83 | 9.64 | 9.75 | 00:00:00 | | 2018-04-24 | 1,833,785 | 9.78 | 9.85 | 9.54 | 9.58 | 00:00:00 | | 2018-04-25 | 974,336 | 9.51 | 9.84 | 9.51 | 9.68 | 00:00:00 | | 2018-04-26 | 1,110,839 | 9.75 | 9.75 | 9.59 | 9.69 | 00:00:00 | | 2018-04-27 | 1,079,458 | 9.74 | 9.83 | 9.62 | 9.70 | 00:00:00 | | 2018-04-30 | 1,481,749 | 9.72 | 9.84 | 9.60 | 9.67 | 00:00:00 | | 2018-05-01 | 923,627 | 9.60 | 9.71 | 9.54 | 9.69 | 00:00:00 | | 2018-05-02 | 582,434 | 9.68 | 9.89 | 9.67 | 9.77 | 00:00:00 | | 2018-05-03 | 1,134,243 | 9.79 | 9.79 | 9.54 | 9.59 | 00:00:00 | | 2018-05-04 | 1,105,797 | 9.60 | 9.78 | 9.56 | 9.70 | 00:00:00 | | 2018-05-07 | 2,610,024 | 10.12 | 10.91 | 10.05 | 10.89 | 00:00:00 | | 2018-05-08 | 2,440,936 | 10.88 | 10.99 | 10.52 | 10.84 | 00:00:00 | | 2018-05-09 | 1,811,904 | 11.00 | 11.52 | 10.98 | 11.45 | 00:00:00 | | 2018-05-10 | 1,252,179 | 11.52 | 11.71 | 11.43 | 11.58 | 00:00:00 | | 2018-05-11 | 1,060,288 | 11.60 | 11.67 | 11.48 | 11.57 | 00:00:00 | | 2018-05-14 | 986,271 | 11.57 | 11.64 | 11.43 | 11.44 | 00:00:00 | | 2018-05-15 | 1,085,235 | 11.40 | 11.57 | 11.30 | 11.44 | 00:00:00 | | 2018-05-16 | 863,985 | 11.46 | 11.58 | 11.44 | 11.49 | 00:00:00 | | 2018-05-17 | 1,571,881 | 11.52 | 11.60 | 11.44 | 11.52 | 00:00:00 | | 2018-05-18 | 1,481,552 | 11.58 | 11.70 | 11.53 | 11.63 | 00:00:00 | | 2018-05-21 | 1,235,398 | 11.64 | 11.70 | 11.36 | 11.49 | 00:00:00 | | 2018-05-22 | 1,237,629 | 11.46 | 11.55 | 11.04 | 11.11 | 00:00:00 | | 2018-05-23 | 1,114,941 | 11.08 | 11.23 | 11.02 | 11.08 | 00:00:00 | | 2018-05-24 | 1,051,518 | 11.05 | 11.23 | 11.05 | 11.10 | 00:00:00 | | 2018-05-25 | 715,777 | 11.06 | 11.09 | 10.80 | 10.94 | 00:00:00 | | 2018-05-29 | 1,146,917 | 10.85 | 10.97 | 10.78 | 10.87 | 00:00:00 | | 2018-05-30 | 917,318 | 10.92 | 11.01 | 10.85 | 10.85 | 00:00:00 | | 2018-05-31 | 1,527,933 | 10.86 | 10.90 | 10.47 | 10.57 | 00:00:00 | | 2018-06-01 | 1,406,569 | 10.59 | 10.70 | 10.42 | 10.51 | 00:00:00 | | 2018-06-04 | 1,630,816 | 10.55 | 10.62 | 10.32 | 10.50 | 00:00:00 | | 2018-06-05 | 2,372,642 | 10.48 | 10.72 | 10.46 | 10.55 | 00:00:00 | | 2018-06-06 | 1,521,709 | 10.58 | 10.67 | 10.47 | 10.49 | 00:00:00 | | 2018-06-07 | 2,547,692 | 10.50 | 10.58 | 10.46 | 10.54 | 00:00:00 | | 2018-06-08 | 986,186 | 10.39 | 10.60 | 10.33 | 10.44 | 00:00:00 | | 2018-06-11 | 1,051,909 | 10.39 | 10.61 | 10.34 | 10.53 | 00:00:00 | | 2018-06-12 | 1,003,347 | 10.58 | 10.77 | 10.44 | 10.50 | 00:00:00 | | 2018-06-13 | 1,262,960 | 10.53 | 10.64 | 10.28 | 10.35 | 00:00:00 | | 2018-06-14 | 1,335,968 | 10.40 | 10.40 | 10.22 | 10.35 | 00:00:00 | | 2018-06-15 | 1,340,806 | 10.30 | 10.30 | 10.22 | 10.30 | 00:00:00 | | 2018-06-18 | 387,051 | 10.21 | 10.38 | 10.20 | 10.33 | 00:00:00 | | 2018-06-19 | 911,424 | 10.28 | 10.58 | 10.25 | 10.51 | 00:00:00 | | 2018-06-20 | 719,400 | 10.61 | 10.71 | 10.42 | 10.68 | 00:00:00 | | 2018-06-21 | 1,045,151 | 10.70 | 10.72 | 10.43 | 10.45 | 00:00:00 | | 2018-06-22 | 1,154,577 | 10.51 | 10.65 | 10.43 | 10.60 | 00:00:00 | | 2018-06-25 | 655,349 | 10.58 | 10.64 | 10.47 | 10.62 | 00:00:00 | | 2018-06-26 | 654,856 | 10.63 | 10.67 | 10.53 | 10.57 | 00:00:00 | | 2018-06-27 | 699,243 | 10.57 | 10.67 | 10.48 | 10.50 | 00:00:00 | | 2018-06-28 | 707,437 | 10.52 | 10.62 | 10.44 | 10.62 | 00:00:00 | | 2018-06-29 | 1,474,040 | 10.62 | 10.85 | 10.53 | 10.70 | 00:00:00 | | 2018-07-02 | 1,008,189 | 10.63 | 10.77 | 10.62 | 10.77 | 00:00:00 | | 2018-07-03 | 596,093 | 10.79 | 10.83 | 10.65 | 10.78 | 00:00:00 | | 2018-07-05 | 669,816 | 10.83 | 10.90 | 10.71 | 10.84 | 00:00:00 | | 2018-07-06 | 2,233,567 | 10.35 | 10.37 | 9.75 | 10.12 | 00:00:00 | | 2018-07-09 | 2,542,041 | 10.22 | 10.22 | 9.98 | 10.05 | 00:00:00 | | 2018-07-10 | 119,583 | 10.09 | 10.15 | 9.90 | 9.98 | 00:00:00 | | 2018-07-11 | 993,821 | 10.10 | 10.36 | 10.10 | 10.31 | 00:00:00 | | 2018-07-12 | 642,364 | 10.34 | 10.34 | 10.13 | 10.25 | 00:00:00 | | 2018-07-13 | 781,743 | 10.27 | 10.39 | 10.21 | 10.26 | 00:00:00 | | 2018-07-16 | 952,947 | 10.26 | 10.26 | 10.01 | 10.15 | 00:00:00 | | 2018-07-17 | 459,353 | 10.14 | 10.30 | 10.09 | 10.12 | 00:00:00 | | 2018-07-18 | 1,313,418 | 10.08 | 10.13 | 10.01 | 10.03 | 00:00:00 | | 2018-07-19 | 730,320 | 10.03 | 10.16 | 10.02 | 10.11 | 00:00:00 | | 2018-07-20 | 785,710 | 10.08 | 10.09 | 9.94 | 10.04 | 00:00:00 | | 2018-07-23 | 792,884 | 10.12 | 10.29 | 10.06 | 10.20 | 00:00:00 | | 2018-07-24 | 883,548 | 10.32 | 10.37 | 10.26 | 10.30 | 00:00:00 | | 2018-07-25 | 1,022,621 | 10.32 | 10.49 | 10.26 | 10.49 | 00:00:00 | | 2018-07-26 | 571,878 | 10.51 | 10.61 | 10.36 | 10.36 | 00:00:00 | | 2018-07-27 | 1,723,635 | 10.37 | 10.39 | 10.05 | 10.30 | 00:00:00 | | 2018-07-30 | 766,142 | 10.27 | 10.62 | 10.23 | 10.53 | 00:00:00 | | 2018-07-31 | 913,455 | 10.55 | 10.67 | 10.46 | 10.57 | 00:00:00 | | 2018-08-01 | 756,312 | 10.55 | 10.65 | 10.30 | 10.32 | 00:00:00 | | 2018-08-02 | 555,880 | 10.30 | 10.30 | 10.16 | 10.17 | 00:00:00 | | 2018-08-03 | 314,286 | 10.17 | 10.33 | 10.09 | 10.13 | 00:00:00 | | 2018-08-06 | 926,336 | 10.12 | 10.29 | 10.08 | 10.17 | 00:00:00 | | 2018-08-07 | 630,324 | 10.25 | 10.30 | 10.12 | 10.26 | 00:00:00 | | 2018-08-08 | 1,570,285 | 10.24 | 10.32 | 9.99 | 10.10 | 00:00:00 | | 2018-08-09 | 1,661,545 | 10.49 | 11.11 | 10.28 | 10.44 | 00:00:00 | | 2018-08-10 | 1,207,227 | 10.35 | 10.36 | 10.08 | 10.17 | 00:00:00 | | 2018-08-13 | 1,025,653 | 10.15 | 10.28 | 10.11 | 10.25 | 00:00:00 | | 2018-08-14 | 828,343 | 10.29 | 10.50 | 10.29 | 10.38 | 00:00:00 | | 2018-08-15 | 563,295 | 10.38 | 10.38 | 10.15 | 10.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
