|
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 | 2001-12-03 | 620,400 | 69.20 | 69.24 | 68.30 | 68.80 | 00:00:00 | 2001-12-04 | 763,300 | 68.80 | 69.40 | 68.25 | 69.35 | 00:00:00 | 2001-12-05 | 1,055,400 | 69.30 | 71.14 | 69.05 | 71.10 | 00:00:00 | 2001-12-06 | 1,202,200 | 70.85 | 70.85 | 69.71 | 70.45 | 00:00:00 | 2001-12-07 | 1,345,700 | 68.90 | 69.20 | 67.65 | 68.23 | 00:00:00 | 2001-12-10 | 595,800 | 68.23 | 68.65 | 67.55 | 68.22 | 00:00:00 | 2001-12-11 | 431,400 | 68.10 | 68.70 | 67.75 | 68.40 | 00:00:00 | 2001-12-12 | 635,700 | 68.40 | 69.05 | 67.85 | 68.37 | 00:00:00 | 2001-12-13 | 822,100 | 68.12 | 68.13 | 65.50 | 65.95 | 00:00:00 | 2001-12-14 | 1,190,400 | 65.45 | 65.55 | 64.30 | 65.20 | 00:00:00 | 2001-12-17 | 741,900 | 65.45 | 66.35 | 65.10 | 65.83 | 00:00:00 | 2001-12-18 | 790,500 | 66.10 | 67.65 | 66.03 | 66.88 | 00:00:00 | 2001-12-19 | 814,100 | 67.00 | 69.25 | 66.89 | 67.86 | 00:00:00 | 2001-12-20 | 422,000 | 68.06 | 68.85 | 67.14 | 67.33 | 00:00:00 | 2001-12-21 | 1,239,100 | 67.40 | 67.63 | 66.19 | 66.19 | 00:00:00 | 2001-12-24 | 209,200 | 66.79 | 67.52 | 66.75 | 67.12 | 00:00:00 | 2001-12-26 | 327,400 | 67.05 | 68.11 | 67.05 | 67.62 | 00:00:00 | 2001-12-27 | 395,700 | 67.65 | 67.91 | 67.15 | 67.83 | 00:00:00 | 2001-12-28 | 306,600 | 67.98 | 68.07 | 67.49 | 67.93 | 00:00:00 | 2001-12-31 | 339,500 | 67.83 | 68.40 | 67.20 | 67.23 | 00:00:00 | 2002-01-02 | 1,033,800 | 67.45 | 69.10 | 66.77 | 68.95 | 00:00:00 | 2002-01-03 | 701,300 | 68.80 | 69.90 | 68.10 | 68.85 | 00:00:00 | 2002-01-04 | 1,071,600 | 68.85 | 69.25 | 68.75 | 69.00 | 00:00:00 | 2002-01-07 | 635,000 | 69.00 | 69.05 | 68.39 | 68.50 | 00:00:00 | 2002-01-08 | 767,500 | 68.50 | 68.95 | 67.90 | 68.81 | 00:00:00 | 2002-01-09 | 658,100 | 68.61 | 69.06 | 67.35 | 67.41 | 00:00:00 | 2002-01-10 | 440,800 | 67.45 | 68.12 | 67.24 | 67.70 | 00:00:00 | 2002-01-11 | 382,600 | 67.95 | 68.75 | 67.45 | 67.50 | 00:00:00 | 2002-01-14 | 432,700 | 67.65 | 68.20 | 67.52 | 68.06 | 00:00:00 | 2002-01-15 | 447,900 | 68.50 | 69.60 | 68.20 | 68.63 | 00:00:00 | 2002-01-16 | 403,000 | 68.20 | 68.76 | 68.06 | 68.09 | 00:00:00 | 2002-01-17 | 513,100 | 68.02 | 68.48 | 67.45 | 68.03 | 00:00:00 | 2002-01-18 | 492,400 | 67.75 | 68.62 | 67.75 | 68.33 | 00:00:00 | 2002-01-22 | 446,800 | 68.10 | 68.94 | 68.00 | 68.90 | 00:00:00 | 2002-01-23 | 718,900 | 68.85 | 68.90 | 66.97 | 66.97 | 00:00:00 | 2002-01-24 | 1,267,500 | 67.21 | 67.60 | 66.25 | 66.60 | 00:00:00 | 2002-01-25 | 1,102,300 | 66.30 | 67.75 | 65.85 | 67.68 | 00:00:00 | 2002-01-28 | 409,500 | 67.48 | 67.71 | 67.05 | 67.23 | 00:00:00 | 2002-01-29 | 465,300 | 67.24 | 67.45 | 66.29 | 66.45 | 00:00:00 | 2002-01-30 | 929,500 | 66.48 | 66.80 | 65.80 | 66.76 | 00:00:00 | 2002-01-31 | 1,061,800 | 66.80 | 67.48 | 66.33 | 67.45 | 00:00:00 | 2002-02-01 | 7,515 | 67.85 | 67.91 | 67.20 | 67.46 | 00:00:00 | 2002-02-04 | 992,800 | 67.35 | 67.35 | 64.70 | 65.03 | 00:00:00 | 2002-02-05 | 1,504,400 | 65.28 | 65.86 | 65.00 | 65.55 | 00:00:00 | 2002-02-06 | 904,900 | 66.05 | 66.65 | 65.80 | 66.51 | 00:00:00 | 2002-02-07 | 1,300,800 | 66.71 | 69.20 | 66.71 | 69.00 | 00:00:00 | 2002-02-08 | 2,057,700 | 69.00 | 70.95 | 68.75 | 70.95 | 00:00:00 | 2002-02-11 | 2,024,000 | 71.00 | 73.60 | 71.00 | 73.31 | 00:00:00 | 2002-02-12 | 2,223,600 | 73.37 | 73.94 | 72.65 | 73.14 | 00:00:00 | 2002-02-13 | 3,092,300 | 73.30 | 75.46 | 73.17 | 74.09 | 00:00:00 | 2002-02-14 | 1,745,700 | 74.10 | 74.74 | 73.15 | 73.31 | 00:00:00 | 2002-02-15 | 1,263,400 | 73.32 | 74.30 | 72.75 | 73.30 | 00:00:00 | 2002-02-19 | 1,170,500 | 73.25 | 74.75 | 72.54 | 74.39 | 00:00:00 | 2002-02-20 | 2,186,100 | 74.40 | 77.50 | 74.39 | 76.90 | 00:00:00 | 2002-02-21 | 3,071,800 | 76.00 | 76.00 | 74.71 | 75.51 | 00:00:00 | 2002-02-22 | 981,700 | 74.85 | 76.10 | 74.65 | 75.52 | 00:00:00 | 2002-02-25 | 1,133,000 | 74.75 | 76.15 | 74.71 | 76.09 | 00:00:00 | 2002-02-26 | 1,072,100 | 76.09 | 76.20 | 75.35 | 75.97 | 00:00:00 | 2002-02-27 | 810,200 | 76.30 | 76.50 | 75.23 | 76.13 | 00:00:00 | 2002-02-28 | 1,043,900 | 76.30 | 77.20 | 75.85 | 76.30 | 00:00:00 | 2002-03-01 | 1,420,000 | 76.05 | 76.47 | 75.75 | 76.29 | 00:00:00 | 2002-03-04 | 1,391,500 | 75.85 | 76.29 | 75.45 | 75.90 | 00:00:00 | 2002-03-05 | 1,033,500 | 75.75 | 77.50 | 75.58 | 76.96 | 00:00:00 | 2002-03-06 | 1,128,700 | 76.23 | 77.17 | 75.20 | 76.94 | 00:00:00 | 2002-03-07 | 790,000 | 77.10 | 77.25 | 76.45 | 77.10 | 00:00:00 | 2002-03-08 | 960,800 | 77.35 | 77.90 | 75.67 | 76.12 | 00:00:00 | 2002-03-11 | 596,000 | 76.60 | 76.94 | 75.65 | 76.66 | 00:00:00 | 2002-03-12 | 1,066,800 | 76.45 | 76.46 | 75.24 | 75.55 | 00:00:00 | 2002-03-13 | 732,900 | 75.25 | 75.87 | 74.90 | 75.50 | 00:00:00 | 2002-03-14 | 540,200 | 75.50 | 75.83 | 75.18 | 75.20 | 00:00:00 | 2002-03-15 | 1,573,700 | 75.05 | 77.14 | 74.70 | 76.69 | 00:00:00 | 2002-03-18 | 921,000 | 76.35 | 77.70 | 76.35 | 77.20 | 00:00:00 | 2002-03-19 | 1,321,700 | 77.65 | 78.70 | 77.47 | 77.85 | 00:00:00 | 2002-03-20 | 932,900 | 77.30 | 77.77 | 76.54 | 76.71 | 00:00:00 | 2002-03-21 | 834,100 | 77.08 | 77.08 | 76.00 | 76.20 | 00:00:00 | 2002-03-22 | 684,700 | 76.20 | 76.20 | 75.36 | 75.60 | 00:00:00 | 2002-03-25 | 630,300 | 75.80 | 76.10 | 74.99 | 75.02 | 00:00:00 | 2002-03-26 | 1,112,100 | 74.90 | 76.02 | 74.88 | 75.17 | 00:00:00 | 2002-03-27 | 837,500 | 75.17 | 75.93 | 74.70 | 75.30 | 00:00:00 | 2002-03-28 | 620,000 | 75.54 | 76.88 | 75.30 | 76.10 | 00:00:00 | 2002-04-01 | 758,400 | 76.10 | 77.55 | 75.13 | 77.00 | 00:00:00 | 2002-04-02 | 968,100 | 76.60 | 76.61 | 74.80 | 75.79 | 00:00:00 | 2002-04-03 | 1,138,700 | 76.02 | 77.17 | 75.50 | 76.00 | 00:00:00 | 2002-04-04 | 974,800 | 76.75 | 77.05 | 75.45 | 76.07 | 00:00:00 | 2002-04-05 | 690,700 | 76.50 | 78.44 | 76.50 | 78.00 | 00:00:00 | 2002-04-08 | 789,600 | 78.05 | 78.26 | 77.49 | 78.00 | 00:00:00 | 2002-04-09 | 1,352,400 | 77.80 | 78.96 | 77.10 | 78.60 | 00:00:00 | 2002-04-10 | 1,263,300 | 78.50 | 79.90 | 78.20 | 79.87 | 00:00:00 | 2002-04-11 | 1,355,600 | 79.30 | 79.55 | 78.45 | 79.10 | 00:00:00 | 2002-04-12 | 951,800 | 79.00 | 79.01 | 77.60 | 78.00 | 00:00:00 | 2002-04-15 | 1,032,000 | 78.10 | 78.82 | 77.45 | 77.98 | 00:00:00 | 2002-04-16 | 1,341,700 | 77.98 | 77.98 | 76.35 | 77.20 | 00:00:00 | 2002-04-17 | 1,268,300 | 77.05 | 77.20 | 75.80 | 76.99 | 00:00:00 | 2002-04-18 | 960,100 | 76.25 | 76.58 | 75.50 | 76.25 | 00:00:00 | 2002-04-19 | 792,000 | 76.80 | 77.56 | 76.48 | 77.28 | 00:00:00 | 2002-04-22 | 479,800 | 77.05 | 77.20 | 76.52 | 76.90 | 00:00:00 | 2002-04-23 | 737,400 | 77.20 | 77.70 | 76.81 | 77.13 | 00:00:00 | 2002-04-24 | 586,300 | 77.25 | 77.40 | 76.69 | 77.00 | 00:00:00 | 2002-04-25 | 1,472,300 | 76.90 | 76.90 | 75.00 | 75.30 | 00:00:00 | 2002-04-26 | 875,200 | 76.04 | 76.75 | 75.30 | 75.32 | 00:00:00 | 2002-04-29 | 861,400 | 75.50 | 75.50 | 73.60 | 73.86 | 00:00:00 | 2002-04-30 | 1,809,600 | 73.95 | 73.96 | 72.82 | 73.30 | 00:00:00 | 2002-05-01 | 954,500 | 73.25 | 74.71 | 72.96 | 74.18 | 00:00:00 | 2002-05-02 | 829,500 | 74.38 | 75.25 | 74.38 | 74.86 | 00:00:00 | 2002-05-03 | 885,800 | 75.08 | 75.10 | 73.79 | 74.13 | 00:00:00 | 2002-05-06 | 499,100 | 73.90 | 74.55 | 72.08 | 72.24 | 00:00:00 | 2002-05-07 | 1,176,300 | 73.00 | 73.30 | 71.12 | 71.50 | 00:00:00 | 2002-05-08 | 929,300 | 72.30 | 74.80 | 72.15 | 74.58 | 00:00:00 | 2002-05-09 | 996,600 | 74.45 | 76.05 | 73.64 | 74.50 | 00:00:00 | 2002-05-10 | 595,500 | 74.54 | 74.54 | 73.19 | 73.28 | 00:00:00 | 2002-05-13 | 847,000 | 73.95 | 75.45 | 73.76 | 75.38 | 00:00:00 | 2002-05-14 | 1,035,700 | 76.10 | 77.13 | 74.85 | 76.98 | 00:00:00 | 2002-05-15 | 877,300 | 76.60 | 76.75 | 75.59 | 76.15 | 00:00:00 | 2002-05-16 | 666,900 | 76.65 | 77.59 | 76.55 | 76.85 | 00:00:00 | 2002-05-17 | 795,800 | 76.76 | 77.26 | 76.19 | 76.80 | 00:00:00 | 2002-05-20 | 1,141,100 | 76.12 | 76.46 | 74.60 | 75.89 | 00:00:00 | 2002-05-21 | 604,400 | 75.88 | 76.89 | 74.40 | 74.64 | 00:00:00 | 2002-05-22 | 618,600 | 74.65 | 75.55 | 74.61 | 75.22 | 00:00:00 | 2002-05-23 | 410,200 | 75.42 | 76.18 | 75.08 | 75.90 | 00:00:00 | 2002-05-24 | 376,400 | 76.13 | 76.28 | 75.19 | 75.28 | 00:00:00 | 2002-05-28 | 469,700 | 75.50 | 75.60 | 74.55 | 74.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|