|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 518,100 | 63.32 | 64.19 | 63.32 | 64.15 | 00:00:00 | 2001-06-08 | 514,700 | 64.34 | 64.35 | 63.05 | 63.43 | 00:00:00 | 2001-06-11 | 345,800 | 63.05 | 64.10 | 62.90 | 64.05 | 00:00:00 | 2001-06-12 | 430,300 | 63.85 | 63.85 | 62.75 | 63.30 | 00:00:00 | 2001-06-13 | 557,600 | 63.30 | 63.90 | 62.42 | 62.49 | 00:00:00 | 2001-06-14 | 583,400 | 62.30 | 62.30 | 61.08 | 61.72 | 00:00:00 | 2001-06-15 | 1,120,800 | 60.80 | 61.60 | 60.00 | 61.24 | 00:00:00 | 2001-06-18 | 557,100 | 61.25 | 61.85 | 60.50 | 60.73 | 00:00:00 | 2001-06-19 | 739,500 | 61.48 | 63.80 | 61.36 | 62.58 | 00:00:00 | 2001-06-20 | 813,400 | 62.58 | 63.60 | 61.50 | 63.45 | 00:00:00 | 2001-06-21 | 901,300 | 63.55 | 64.59 | 63.10 | 64.49 | 00:00:00 | 2001-06-22 | 526,000 | 64.70 | 64.70 | 63.60 | 63.99 | 00:00:00 | 2001-06-25 | 637,000 | 63.90 | 65.00 | 63.60 | 64.00 | 00:00:00 | 2001-06-26 | 1,116,500 | 63.90 | 64.00 | 63.43 | 63.60 | 00:00:00 | 2001-06-27 | 637,700 | 63.80 | 63.80 | 63.15 | 63.19 | 00:00:00 | 2001-06-28 | 484,100 | 63.19 | 64.11 | 63.19 | 63.83 | 00:00:00 | 2001-06-29 | 906,400 | 64.00 | 65.90 | 63.75 | 65.90 | 00:00:00 | 2001-07-02 | 972,500 | 65.90 | 67.00 | 65.25 | 67.00 | 00:00:00 | 2001-07-03 | 712,700 | 67.12 | 67.48 | 66.75 | 67.20 | 00:00:00 | 2001-07-05 | 774,000 | 67.21 | 67.30 | 66.30 | 66.45 | 00:00:00 | 2001-07-06 | 638,700 | 66.35 | 66.45 | 64.76 | 65.05 | 00:00:00 | 2001-07-09 | 543,800 | 65.75 | 65.80 | 64.50 | 65.35 | 00:00:00 | 2001-07-10 | 268,000 | 65.00 | 65.52 | 64.50 | 64.75 | 00:00:00 | 2001-07-11 | 456,200 | 64.50 | 65.35 | 64.13 | 64.53 | 00:00:00 | 2001-07-12 | 566,600 | 64.35 | 66.39 | 63.90 | 66.38 | 00:00:00 | 2001-07-13 | 857,300 | 66.20 | 67.86 | 66.12 | 67.50 | 00:00:00 | 2001-07-16 | 600,800 | 67.88 | 68.18 | 67.49 | 67.83 | 00:00:00 | 2001-07-17 | 754,700 | 67.93 | 67.93 | 66.37 | 67.10 | 00:00:00 | 2001-07-18 | 586,300 | 66.90 | 67.25 | 65.41 | 65.85 | 00:00:00 | 2001-07-19 | 1,574,100 | 66.50 | 67.70 | 66.50 | 67.30 | 00:00:00 | 2001-07-20 | 912,900 | 67.53 | 67.90 | 67.30 | 67.58 | 00:00:00 | 2001-07-23 | 697,300 | 67.80 | 68.00 | 67.15 | 67.25 | 00:00:00 | 2001-07-24 | 1,268,700 | 67.73 | 68.14 | 66.98 | 67.10 | 00:00:00 | 2001-07-25 | 705,000 | 66.89 | 67.90 | 66.89 | 67.76 | 00:00:00 | 2001-07-26 | 910,600 | 67.85 | 67.85 | 66.50 | 67.30 | 00:00:00 | 2001-07-27 | 365,800 | 67.35 | 67.53 | 67.14 | 67.40 | 00:00:00 | 2001-07-30 | 555,400 | 67.50 | 67.95 | 66.66 | 66.68 | 00:00:00 | 2001-07-31 | 552,900 | 66.85 | 67.30 | 66.76 | 67.03 | 00:00:00 | 2001-08-01 | 447,900 | 67.24 | 68.17 | 67.15 | 67.97 | 00:00:00 | 2001-08-02 | 477,100 | 68.00 | 68.14 | 67.80 | 68.00 | 00:00:00 | 2001-08-03 | 734,000 | 68.00 | 68.70 | 67.25 | 68.53 | 00:00:00 | 2001-08-06 | 805,300 | 69.00 | 69.90 | 68.45 | 69.01 | 00:00:00 | 2001-08-07 | 766,400 | 68.90 | 69.35 | 68.10 | 68.91 | 00:00:00 | 2001-08-08 | 732,500 | 69.35 | 69.75 | 68.60 | 69.11 | 00:00:00 | 2001-08-09 | 744,300 | 68.91 | 69.10 | 67.16 | 67.18 | 00:00:00 | 2001-08-10 | 690,100 | 67.35 | 67.62 | 66.27 | 67.21 | 00:00:00 | 2001-08-13 | 628,200 | 67.21 | 67.21 | 66.07 | 66.53 | 00:00:00 | 2001-08-14 | 580,500 | 66.10 | 66.80 | 65.80 | 66.10 | 00:00:00 | 2001-08-15 | 711,300 | 66.20 | 66.25 | 64.39 | 64.85 | 00:00:00 | 2001-08-16 | 1,192,800 | 64.80 | 64.85 | 63.72 | 64.06 | 00:00:00 | 2001-08-17 | 1,117,800 | 63.90 | 65.10 | 63.75 | 64.49 | 00:00:00 | 2001-08-20 | 688,500 | 64.80 | 65.55 | 64.59 | 65.11 | 00:00:00 | 2001-08-21 | 683,100 | 65.15 | 65.15 | 64.50 | 64.50 | 00:00:00 | 2001-08-22 | 906,200 | 64.43 | 64.50 | 62.50 | 62.90 | 00:00:00 | 2001-08-23 | 697,700 | 63.14 | 64.60 | 63.10 | 63.62 | 00:00:00 | 2001-08-24 | 390,000 | 63.65 | 64.25 | 63.25 | 63.66 | 00:00:00 | 2001-08-27 | 310,900 | 63.80 | 64.15 | 63.26 | 63.45 | 00:00:00 | 2001-08-28 | 422,900 | 63.89 | 63.95 | 62.50 | 63.00 | 00:00:00 | 2001-08-29 | 592,500 | 63.24 | 63.40 | 62.20 | 63.30 | 00:00:00 | 2001-08-30 | 942,600 | 63.29 | 63.33 | 60.90 | 60.95 | 00:00:00 | 2001-08-31 | 914,900 | 60.90 | 61.80 | 60.55 | 61.66 | 00:00:00 | 2001-09-04 | 555,100 | 61.96 | 63.99 | 61.80 | 62.69 | 00:00:00 | 2001-09-05 | 1,043,900 | 62.70 | 64.80 | 62.10 | 64.45 | 00:00:00 | 2001-09-06 | 1,095,800 | 64.45 | 64.45 | 63.68 | 63.99 | 00:00:00 | 2001-09-07 | 1,026,600 | 63.80 | 63.81 | 62.64 | 62.90 | 00:00:00 | 2001-09-10 | 929,300 | 62.85 | 64.30 | 62.20 | 63.72 | 00:00:00 | 2001-09-17 | 1,327,000 | 62.15 | 62.40 | 60.83 | 61.00 | 00:00:00 | 2001-09-18 | 1,216,600 | 61.00 | 61.95 | 59.60 | 60.45 | 00:00:00 | 2001-09-19 | 1,169,500 | 60.95 | 62.37 | 58.50 | 60.44 | 00:00:00 | 2001-09-20 | 1,816,100 | 58.95 | 59.42 | 55.30 | 55.55 | 00:00:00 | 2001-09-21 | 2,064,500 | 53.50 | 57.90 | 53.00 | 57.66 | 00:00:00 | 2001-09-24 | 1,095,300 | 58.20 | 60.18 | 58.20 | 59.18 | 00:00:00 | 2001-09-25 | 2,233,200 | 58.80 | 59.40 | 56.90 | 57.46 | 00:00:00 | 2001-09-26 | 1,519,800 | 57.30 | 57.58 | 56.04 | 56.55 | 00:00:00 | 2001-09-27 | 918,300 | 57.10 | 58.75 | 56.90 | 58.36 | 00:00:00 | 2001-09-28 | 957,600 | 58.70 | 60.27 | 58.67 | 60.11 | 00:00:00 | 2001-10-01 | 1,309,800 | 59.95 | 59.95 | 58.40 | 58.61 | 00:00:00 | 2001-10-02 | 1,077,000 | 58.61 | 59.65 | 57.80 | 58.55 | 00:00:00 | 2001-10-03 | 1,364,600 | 58.55 | 60.25 | 57.75 | 59.71 | 00:00:00 | 2001-10-04 | 769,200 | 59.60 | 61.24 | 58.80 | 60.96 | 00:00:00 | 2001-10-05 | 420,200 | 60.96 | 61.25 | 60.20 | 61.03 | 00:00:00 | 2001-10-08 | 681,400 | 60.65 | 60.80 | 60.05 | 60.40 | 00:00:00 | 2001-10-09 | 419,000 | 60.40 | 60.83 | 59.95 | 60.25 | 00:00:00 | 2001-10-10 | 775,700 | 60.15 | 62.10 | 59.45 | 61.88 | 00:00:00 | 2001-10-11 | 658,500 | 62.30 | 63.50 | 61.85 | 63.50 | 00:00:00 | 2001-10-12 | 973,900 | 63.50 | 63.95 | 60.80 | 63.20 | 00:00:00 | 2001-10-15 | 1,512,000 | 62.35 | 65.08 | 62.13 | 65.00 | 00:00:00 | 2001-10-16 | 944,800 | 65.01 | 67.20 | 64.80 | 66.30 | 00:00:00 | 2001-10-17 | 1,196,400 | 66.40 | 66.40 | 63.63 | 63.78 | 00:00:00 | 2001-10-18 | 975,200 | 63.70 | 64.20 | 63.00 | 63.25 | 00:00:00 | 2001-10-19 | 1,210,500 | 63.15 | 65.08 | 62.32 | 64.83 | 00:00:00 | 2001-10-22 | 727,500 | 64.83 | 65.85 | 64.09 | 65.70 | 00:00:00 | 2001-10-23 | 1,010,600 | 65.68 | 66.50 | 64.99 | 65.30 | 00:00:00 | 2001-10-24 | 437,600 | 65.45 | 65.57 | 64.80 | 65.00 | 00:00:00 | 2001-10-25 | 849,400 | 64.50 | 64.65 | 63.85 | 64.35 | 00:00:00 | 2001-10-26 | 465,100 | 64.47 | 65.27 | 64.39 | 64.94 | 00:00:00 | 2001-10-29 | 638,500 | 64.94 | 64.94 | 63.10 | 63.39 | 00:00:00 | 2001-10-30 | 479,200 | 63.15 | 63.60 | 62.27 | 63.00 | 00:00:00 | 2001-10-31 | 491,500 | 63.00 | 64.15 | 62.93 | 63.20 | 00:00:00 | 2001-11-01 | 631,900 | 63.05 | 63.49 | 62.60 | 63.26 | 00:00:00 | 2001-11-02 | 669,200 | 63.26 | 64.45 | 62.91 | 64.20 | 00:00:00 | 2001-11-05 | 824,300 | 64.81 | 65.30 | 64.40 | 64.70 | 00:00:00 | 2001-11-06 | 662,200 | 64.69 | 65.55 | 64.68 | 65.50 | 00:00:00 | 2001-11-07 | 739,300 | 65.00 | 65.70 | 65.00 | 65.66 | 00:00:00 | 2001-11-08 | 1,299,000 | 65.56 | 67.37 | 65.30 | 66.85 | 00:00:00 | 2001-11-09 | 790,800 | 67.10 | 67.50 | 66.80 | 67.39 | 00:00:00 | 2001-11-12 | 929,300 | 66.95 | 67.20 | 65.31 | 65.61 | 00:00:00 | 2001-11-13 | 863,700 | 66.50 | 67.70 | 66.05 | 67.40 | 00:00:00 | 2001-11-14 | 809,300 | 67.90 | 68.55 | 67.58 | 68.20 | 00:00:00 | 2001-11-15 | 1,178,200 | 67.80 | 68.22 | 67.58 | 68.00 | 00:00:00 | 2001-11-16 | 871,000 | 67.90 | 67.97 | 66.15 | 67.20 | 00:00:00 | 2001-11-19 | 979,900 | 67.40 | 68.92 | 67.30 | 68.35 | 00:00:00 | 2001-11-20 | 621,600 | 68.05 | 68.25 | 67.51 | 68.25 | 00:00:00 | 2001-11-21 | 316,600 | 67.85 | 67.85 | 66.65 | 66.83 | 00:00:00 | 2001-11-23 | 417,200 | 66.65 | 67.35 | 66.10 | 67.28 | 00:00:00 | 2001-11-26 | 453,200 | 67.45 | 67.60 | 66.85 | 67.51 | 00:00:00 | 2001-11-27 | 494,700 | 67.27 | 68.18 | 66.65 | 67.50 | 00:00:00 | 2001-11-28 | 643,900 | 67.50 | 67.72 | 66.70 | 67.35 | 00:00:00 | 2001-11-29 | 828,600 | 67.35 | 69.00 | 67.20 | 69.00 | 00:00:00 | 2001-11-30 | 925,000 | 68.95 | 69.45 | 68.40 | 69.45 | 00:00:00 | 2001-12-03 | 620,400 | 69.20 | 69.24 | 68.30 | 68.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|