|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-15 | 563,295 | 10.38 | 10.38 | 10.15 | 10.24 | 00:00:00 | 2018-08-16 | 590,324 | 10.25 | 10.38 | 10.17 | 10.20 | 00:00:00 | 2018-08-17 | 1,315,071 | 10.18 | 10.34 | 10.05 | 10.26 | 00:00:00 | 2018-08-20 | 1,276,861 | 10.33 | 10.55 | 10.29 | 10.49 | 00:00:00 | 2018-08-21 | 510,860 | 10.53 | 10.73 | 10.51 | 10.65 | 00:00:00 | 2018-08-22 | 1,023,228 | 10.70 | 10.84 | 10.64 | 10.68 | 00:00:00 | 2018-08-23 | 1,385,468 | 10.68 | 10.71 | 10.32 | 10.51 | 00:00:00 | 2018-08-24 | 959,527 | 10.50 | 10.79 | 10.48 | 10.75 | 00:00:00 | 2018-08-27 | 776,672 | 10.79 | 10.95 | 10.67 | 10.73 | 00:00:00 | 2018-08-28 | 517,857 | 10.76 | 10.76 | 10.51 | 10.57 | 00:00:00 | 2018-08-29 | 689,919 | 10.57 | 10.61 | 10.43 | 10.61 | 00:00:00 | 2018-08-30 | 827,438 | 10.62 | 10.72 | 10.50 | 10.53 | 00:00:00 | 2018-08-31 | 1,361,849 | 10.48 | 10.48 | 10.14 | 10.28 | 00:00:00 | 2018-09-04 | 686,088 | 10.20 | 10.28 | 10.07 | 10.18 | 00:00:00 | 2018-09-05 | 935,526 | 10.18 | 10.19 | 10.04 | 10.06 | 00:00:00 | 2018-09-06 | 1,214,968 | 10.07 | 10.07 | 9.95 | 10.04 | 00:00:00 | 2018-09-07 | 35,977 | 10.07 | 9.82 | 9.81 | 9.81 | 00:00:00 | 2018-09-10 | 1,322,386 | 9.65 | 9.69 | 9.49 | 9.57 | 00:00:00 | 2018-09-11 | 1,078,257 | 9.55 | 9.66 | 9.51 | 9.55 | 00:00:00 | 2018-09-12 | 1,088,223 | 9.57 | 9.84 | 9.54 | 9.82 | 00:00:00 | 2018-09-13 | 515,424 | 9.87 | 9.89 | 9.78 | 9.81 | 00:00:00 | 2018-09-14 | 482,116 | 9.85 | 9.85 | 9.66 | 9.78 | 00:00:00 | 2018-09-17 | 461,943 | 9.79 | 9.83 | 9.73 | 9.79 | 00:00:00 | 2018-09-18 | 420,626 | 9.81 | 9.95 | 9.78 | 9.92 | 00:00:00 | 2018-09-19 | 591,027 | 9.93 | 10.02 | 9.90 | 9.94 | 00:00:00 | 2018-09-20 | 1,018,634 | 10.02 | 10.46 | 9.99 | 10.43 | 00:00:00 | 2018-09-21 | 1,610,109 | 10.43 | 10.66 | 10.31 | 10.35 | 00:00:00 | 2018-09-24 | 616,568 | 10.32 | 10.34 | 10.13 | 10.21 | 00:00:00 | 2018-09-25 | 471,133 | 10.25 | 10.29 | 10.17 | 10.24 | 00:00:00 | 2018-09-26 | 622,784 | 10.27 | 10.35 | 10.09 | 10.10 | 00:00:00 | 2018-09-27 | 666,737 | 10.13 | 10.26 | 10.09 | 10.11 | 00:00:00 | 2018-09-28 | 756,891 | 10.11 | 10.14 | 9.96 | 10.01 | 00:00:00 | 2018-10-01 | 730,015 | 10.05 | 10.14 | 9.91 | 10.07 | 00:00:00 | 2018-10-02 | 680,803 | 10.04 | 10.25 | 9.95 | 10.10 | 00:00:00 | 2018-10-03 | 698,655 | 10.12 | 10.32 | 10.05 | 10.25 | 00:00:00 | 2018-10-04 | 1,917,227 | 10.25 | 10.66 | 10.13 | 10.25 | 00:00:00 | 2018-10-05 | 839,043 | 10.27 | 10.41 | 10.16 | 10.24 | 00:00:00 | 2018-10-08 | 635,213 | 10.18 | 10.41 | 10.08 | 10.41 | 00:00:00 | 2018-10-09 | 1,611,851 | 10.40 | 10.45 | 9.68 | 9.83 | 00:00:00 | 2018-10-10 | 1,436,994 | 9.83 | 9.93 | 9.43 | 9.47 | 00:00:00 | 2018-10-11 | 1,500,944 | 9.44 | 9.66 | 9.39 | 9.58 | 00:00:00 | 2018-10-12 | 1,059,655 | 9.70 | 9.70 | 9.42 | 9.53 | 00:00:00 | 2018-10-15 | 670,509 | 9.52 | 9.71 | 9.48 | 9.65 | 00:00:00 | 2018-10-16 | 502,601 | 9.67 | 9.83 | 9.55 | 9.81 | 00:00:00 | 2018-10-17 | 509,306 | 9.81 | 9.95 | 9.71 | 9.79 | 00:00:00 | 2018-10-18 | 815,057 | 9.78 | 9.82 | 9.47 | 9.48 | 00:00:00 | 2018-10-19 | 707,452 | 9.50 | 9.65 | 9.48 | 9.61 | 00:00:00 | 2018-10-22 | 1,339,870 | 9.62 | 9.99 | 9.62 | 9.98 | 00:00:00 | 2018-10-23 | 1,366,914 | 9.89 | 10.03 | 9.69 | 9.79 | 00:00:00 | 2018-10-24 | 1,865,856 | 9.83 | 9.89 | 9.40 | 9.45 | 00:00:00 | 2018-10-25 | 741,207 | 9.53 | 9.65 | 9.38 | 9.58 | 00:00:00 | 2018-10-26 | 1,067,801 | 9.49 | 9.55 | 9.12 | 9.20 | 00:00:00 | 2018-10-29 | 849,066 | 9.32 | 9.55 | 9.12 | 9.21 | 00:00:00 | 2018-10-30 | 1,205,997 | 9.24 | 9.87 | 9.24 | 9.84 | 00:00:00 | 2018-10-31 | 1,015,612 | 9.91 | 9.96 | 9.69 | 9.70 | 00:00:00 | 2018-11-01 | 1,204,743 | 9.81 | 10.08 | 9.72 | 9.81 | 00:00:00 | 2018-11-02 | 1,035,957 | 9.81 | 9.92 | 9.67 | 9.77 | 00:00:00 | 2018-11-05 | 1,643,162 | 9.86 | 10.08 | 9.85 | 10.06 | 00:00:00 | 2018-11-06 | 1,325,771 | 10.02 | 10.28 | 9.79 | 10.27 | 00:00:00 | 2018-11-07 | 2,389,239 | 10.28 | 10.47 | 10.19 | 10.37 | 00:00:00 | 2018-11-08 | 1,602,970 | 9.32 | 10.13 | 9.32 | 10.06 | 00:00:00 | 2018-11-09 | 1,118,146 | 10.02 | 10.65 | 10.02 | 10.45 | 00:00:00 | 2018-11-12 | 3,119,922 | 10.41 | 10.41 | 9.62 | 9.83 | 00:00:00 | 2018-11-13 | 1,767,833 | 9.80 | 9.82 | 9.43 | 9.65 | 00:00:00 | 2018-11-14 | 1,460,326 | 9.69 | 9.82 | 9.58 | 9.75 | 00:00:00 | 2018-11-15 | 1,331,482 | 9.71 | 9.81 | 9.45 | 9.76 | 00:00:00 | 2018-11-16 | 1,112,997 | 9.70 | 9.85 | 9.56 | 9.76 | 00:00:00 | 2018-11-19 | 1,366,840 | 9.76 | 9.87 | 9.73 | 9.77 | 00:00:00 | 2018-11-20 | 2,292,476 | 9.68 | 9.75 | 9.44 | 9.70 | 00:00:00 | 2018-11-21 | 1,545,650 | 9.75 | 9.93 | 9.67 | 9.81 | 00:00:00 | 2018-11-23 | 620,463 | 9.74 | 10.21 | 9.74 | 10.11 | 00:00:00 | 2018-11-26 | 1,833,618 | 10.19 | 10.46 | 10.15 | 10.34 | 00:00:00 | 2018-11-27 | 1,535,794 | 10.35 | 10.46 | 10.16 | 10.17 | 00:00:00 | 2018-11-28 | 1,452,251 | 10.20 | 10.45 | 9.94 | 10.41 | 00:00:00 | 2018-11-29 | 1,004,516 | 10.34 | 10.47 | 10.33 | 10.42 | 00:00:00 | 2018-11-30 | 1,304,835 | 10.37 | 10.46 | 10.34 | 10.37 | 00:00:00 | 2018-12-03 | 167,171 | 10.45 | 10.46 | 10.13 | 10.15 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|