|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 469,700 | 75.50 | 75.60 | 74.55 | 74.77 | 00:00:00 | | 2002-05-29 | 670,800 | 75.25 | 76.11 | 75.25 | 75.63 | 00:00:00 | | 2002-05-30 | 853,600 | 75.59 | 76.15 | 75.02 | 75.12 | 00:00:00 | | 2002-05-31 | 756,200 | 75.35 | 77.20 | 75.35 | 75.80 | 00:00:00 | | 2002-06-03 | 1,209,700 | 75.81 | 77.29 | 75.81 | 76.51 | 00:00:00 | | 2002-06-04 | 957,300 | 76.50 | 77.19 | 76.40 | 76.68 | 00:00:00 | | 2002-06-05 | 927,500 | 77.05 | 78.15 | 76.83 | 78.11 | 00:00:00 | | 2002-06-06 | 834,600 | 78.00 | 78.35 | 76.93 | 77.10 | 00:00:00 | | 2002-06-07 | 1,225,900 | 77.00 | 77.25 | 76.20 | 76.75 | 00:00:00 | | 2002-06-10 | 807,700 | 76.70 | 76.95 | 75.55 | 75.55 | 00:00:00 | | 2002-06-11 | 857,600 | 75.62 | 76.15 | 75.18 | 75.33 | 00:00:00 | | 2002-06-12 | 1,550,300 | 74.80 | 74.81 | 73.16 | 73.25 | 00:00:00 | | 2002-06-13 | 1,035,000 | 73.30 | 73.49 | 71.70 | 71.96 | 00:00:00 | | 2002-06-14 | 1,077,200 | 71.80 | 73.60 | 71.50 | 72.85 | 00:00:00 | | 2002-06-17 | 1,310,800 | 74.00 | 74.81 | 73.20 | 74.50 | 00:00:00 | | 2002-06-18 | 1,512,500 | 74.50 | 76.35 | 74.30 | 75.51 | 00:00:00 | | 2002-06-19 | 1,273,000 | 75.55 | 76.58 | 75.50 | 76.53 | 00:00:00 | | 2002-06-20 | 1,348,800 | 76.53 | 77.55 | 76.10 | 76.97 | 00:00:00 | | 2002-06-21 | 1,676,800 | 76.10 | 76.50 | 72.60 | 73.10 | 00:00:00 | | 2002-06-24 | 1,492,300 | 73.10 | 74.70 | 72.30 | 73.79 | 00:00:00 | | 2002-06-25 | 1,173,200 | 74.63 | 75.53 | 74.24 | 74.24 | 00:00:00 | | 2002-06-26 | 1,200,200 | 74.24 | 74.37 | 72.90 | 73.94 | 00:00:00 | | 2002-06-27 | 1,342,900 | 74.83 | 75.15 | 72.50 | 74.70 | 00:00:00 | | 2002-06-28 | 1,582,400 | 75.55 | 77.78 | 75.50 | 75.90 | 00:00:00 | | 2002-07-01 | 1,670,100 | 76.28 | 77.19 | 74.37 | 74.75 | 00:00:00 | | 2002-07-02 | 1,091,800 | 74.51 | 74.58 | 73.09 | 73.76 | 00:00:00 | | 2002-07-03 | 1,355,900 | 73.90 | 74.00 | 71.95 | 73.40 | 00:00:00 | | 2002-07-05 | 550,200 | 73.55 | 75.60 | 73.20 | 75.49 | 00:00:00 | | 2002-07-08 | 878,900 | 75.35 | 75.70 | 73.80 | 74.80 | 00:00:00 | | 2002-07-09 | 839,500 | 74.40 | 75.35 | 72.66 | 72.71 | 00:00:00 | | 2002-07-10 | 1,872,800 | 73.55 | 74.60 | 71.00 | 71.00 | 00:00:00 | | 2002-07-11 | 1,847,600 | 70.50 | 70.80 | 69.50 | 69.85 | 00:00:00 | | 2002-07-12 | 1,325,900 | 69.85 | 71.60 | 69.81 | 71.05 | 00:00:00 | | 2002-07-15 | 1,594,400 | 70.95 | 71.00 | 68.00 | 69.73 | 00:00:00 | | 2002-07-16 | 1,551,500 | 68.73 | 70.05 | 67.33 | 67.58 | 00:00:00 | | 2002-07-17 | 1,521,700 | 68.90 | 69.12 | 67.25 | 68.60 | 00:00:00 | | 2002-07-18 | 1,089,300 | 69.13 | 69.92 | 67.01 | 67.11 | 00:00:00 | | 2002-07-19 | 1,082,700 | 66.90 | 66.90 | 64.17 | 64.50 | 00:00:00 | | 2002-07-22 | 1,214,800 | 64.50 | 65.35 | 63.00 | 64.31 | 00:00:00 | | 2002-07-23 | 1,826,800 | 64.31 | 65.73 | 63.21 | 63.39 | 00:00:00 | | 2002-07-24 | 1,414,600 | 62.80 | 66.92 | 62.76 | 66.76 | 00:00:00 | | 2002-07-25 | 2,677,900 | 66.85 | 71.50 | 66.80 | 71.38 | 00:00:00 | | 2002-07-26 | 1,790,200 | 71.38 | 71.38 | 69.95 | 70.60 | 00:00:00 | | 2002-07-29 | 1,845,400 | 71.00 | 71.82 | 70.76 | 70.80 | 00:00:00 | | 2002-07-30 | 1,601,300 | 71.00 | 71.45 | 69.98 | 70.60 | 00:00:00 | | 2002-07-31 | 1,571,300 | 70.85 | 72.00 | 70.11 | 71.91 | 00:00:00 | | 2002-08-01 | 1,424,800 | 71.91 | 72.60 | 71.10 | 72.05 | 00:00:00 | | 2002-08-02 | 1,547,000 | 72.42 | 72.50 | 69.90 | 70.26 | 00:00:00 | | 2002-08-05 | 1,644,900 | 70.74 | 71.20 | 66.75 | 67.08 | 00:00:00 | | 2002-08-06 | 1,305,400 | 68.00 | 70.30 | 67.80 | 69.53 | 00:00:00 | | 2002-08-07 | 909,900 | 70.37 | 70.89 | 69.26 | 70.62 | 00:00:00 | | 2002-08-08 | 1,138,300 | 70.71 | 71.92 | 70.00 | 71.75 | 00:00:00 | | 2002-08-09 | 956,400 | 71.70 | 71.97 | 71.00 | 71.30 | 00:00:00 | | 2002-08-12 | 760,300 | 71.06 | 71.50 | 69.83 | 71.20 | 00:00:00 | | 2002-08-13 | 1,074,000 | 70.80 | 72.38 | 70.22 | 70.69 | 00:00:00 | | 2002-08-14 | 1,064,700 | 71.45 | 73.32 | 69.86 | 73.20 | 00:00:00 | | 2002-08-15 | 1,362,300 | 73.20 | 74.99 | 73.05 | 74.00 | 00:00:00 | | 2002-08-16 | 804,300 | 73.81 | 74.59 | 72.90 | 74.09 | 00:00:00 | | 2002-08-19 | 1,145,500 | 73.49 | 76.60 | 73.49 | 76.20 | 00:00:00 | | 2002-08-20 | 1,177,600 | 76.20 | 76.26 | 74.90 | 76.01 | 00:00:00 | | 2002-08-21 | 1,188,000 | 76.26 | 77.20 | 75.65 | 77.06 | 00:00:00 | | 2002-08-22 | 1,251,600 | 76.90 | 77.94 | 76.47 | 77.21 | 00:00:00 | | 2002-08-23 | 1,149,100 | 77.15 | 77.49 | 76.79 | 76.90 | 00:00:00 | | 2002-08-26 | 1,102,300 | 77.30 | 77.96 | 76.76 | 77.70 | 00:00:00 | | 2002-08-27 | 1,680,600 | 77.60 | 77.96 | 76.28 | 76.38 | 00:00:00 | | 2002-08-28 | 1,124,800 | 75.90 | 75.91 | 74.20 | 74.75 | 00:00:00 | | 2002-08-29 | 1,496,100 | 74.55 | 75.45 | 73.96 | 75.32 | 00:00:00 | | 2002-08-30 | 902,100 | 75.32 | 76.41 | 75.30 | 75.96 | 00:00:00 | | 2002-09-03 | 1,331,700 | 74.86 | 75.35 | 72.27 | 72.56 | 00:00:00 | | 2002-09-04 | 1,527,000 | 73.10 | 74.07 | 72.76 | 73.05 | 00:00:00 | | 2002-09-05 | 813,100 | 71.75 | 73.93 | 71.60 | 73.48 | 00:00:00 | | 2002-09-06 | 843,000 | 74.35 | 75.96 | 73.62 | 75.57 | 00:00:00 | | 2002-09-09 | 1,144,200 | 75.40 | 75.44 | 73.20 | 74.40 | 00:00:00 | | 2002-09-10 | 953,700 | 74.84 | 76.48 | 74.84 | 76.42 | 00:00:00 | | 2002-09-11 | 814,000 | 76.18 | 76.30 | 75.65 | 75.66 | 00:00:00 | | 2002-09-12 | 992,200 | 75.91 | 76.06 | 75.48 | 75.75 | 00:00:00 | | 2002-09-13 | 1,003,800 | 75.00 | 76.29 | 74.70 | 76.12 | 00:00:00 | | 2002-09-16 | 1,276,900 | 75.80 | 77.53 | 75.54 | 76.86 | 00:00:00 | | 2002-09-17 | 1,038,700 | 77.11 | 77.68 | 76.16 | 76.16 | 00:00:00 | | 2002-09-18 | 1,026,800 | 76.00 | 76.33 | 75.20 | 75.98 | 00:00:00 | | 2002-09-19 | 1,557,000 | 75.75 | 76.30 | 72.84 | 72.93 | 00:00:00 | | 2002-09-20 | 2,472,400 | 72.93 | 75.14 | 72.91 | 74.74 | 00:00:00 | | 2002-09-23 | 965,300 | 74.75 | 74.78 | 73.50 | 74.06 | 00:00:00 | | 2002-09-24 | 1,359,600 | 73.56 | 73.94 | 72.70 | 72.80 | 00:00:00 | | 2002-09-25 | 1,645,800 | 73.15 | 73.96 | 72.79 | 73.50 | 00:00:00 | | 2002-09-26 | 1,181,200 | 74.35 | 75.05 | 73.80 | 74.77 | 00:00:00 | | 2002-09-27 | 666,900 | 74.55 | 75.23 | 73.42 | 73.44 | 00:00:00 | | 2002-09-30 | 1,319,600 | 72.65 | 73.08 | 70.70 | 72.18 | 00:00:00 | | 2002-10-01 | 1,500,300 | 72.18 | 74.05 | 71.41 | 73.91 | 00:00:00 | | 2002-10-02 | 1,433,900 | 73.39 | 74.97 | 71.40 | 72.90 | 00:00:00 | | 2002-10-03 | 1,501,700 | 73.30 | 74.60 | 71.88 | 72.11 | 00:00:00 | | 2002-10-04 | 1,934,000 | 72.36 | 72.75 | 68.75 | 69.15 | 00:00:00 | | 2002-10-07 | 1,218,100 | 69.16 | 69.76 | 66.45 | 66.62 | 00:00:00 | | 2002-10-08 | 1,389,600 | 66.55 | 68.61 | 66.00 | 67.81 | 00:00:00 | | 2002-10-09 | 1,559,900 | 67.56 | 67.56 | 66.42 | 66.65 | 00:00:00 | | 2002-10-10 | 1,899,700 | 66.66 | 69.90 | 65.88 | 68.87 | 00:00:00 | | 2002-10-11 | 2,257,000 | 70.50 | 73.89 | 70.50 | 73.50 | 00:00:00 | | 2002-10-14 | 1,615,700 | 73.12 | 74.56 | 73.02 | 73.56 | 00:00:00 | | 2002-10-15 | 2,494,100 | 75.15 | 77.22 | 75.05 | 76.30 | 00:00:00 | | 2002-10-16 | 2,109,200 | 75.80 | 76.35 | 74.43 | 74.88 | 00:00:00 | | 2002-10-17 | 1,668,500 | 76.80 | 77.21 | 75.75 | 76.23 | 00:00:00 | | 2002-10-18 | 814,900 | 76.24 | 77.03 | 75.25 | 76.89 | 00:00:00 | | 2002-10-21 | 1,448,100 | 76.71 | 79.33 | 76.40 | 79.20 | 00:00:00 | | 2002-10-22 | 1,300,800 | 78.65 | 79.35 | 78.25 | 78.87 | 00:00:00 | | 2002-10-23 | 1,132,100 | 78.60 | 78.97 | 77.55 | 78.39 | 00:00:00 | | 2002-10-24 | 1,136,100 | 78.40 | 78.80 | 76.54 | 77.12 | 00:00:00 | | 2002-10-25 | 971,900 | 76.45 | 78.84 | 76.35 | 78.45 | 00:00:00 | | 2002-10-28 | 834,500 | 78.85 | 78.99 | 76.19 | 76.48 | 00:00:00 | | 2002-10-29 | 984,200 | 76.45 | 77.54 | 74.90 | 77.30 | 00:00:00 | | 2002-10-30 | 865,500 | 77.15 | 77.66 | 76.05 | 77.20 | 00:00:00 | | 2002-10-31 | 1,048,200 | 77.10 | 77.55 | 75.90 | 75.93 | 00:00:00 | | 2002-11-01 | 1,176,100 | 76.20 | 77.39 | 75.14 | 76.79 | 00:00:00 | | 2002-11-04 | 1,203,200 | 76.85 | 77.73 | 76.50 | 77.20 | 00:00:00 | | 2002-11-05 | 924,800 | 77.70 | 77.70 | 76.12 | 76.67 | 00:00:00 | | 2002-11-06 | 800,900 | 76.67 | 77.32 | 75.75 | 77.09 | 00:00:00 | | 2002-11-07 | 735,100 | 77.10 | 77.16 | 75.69 | 75.85 | 00:00:00 | | 2002-11-08 | 571,300 | 75.85 | 77.05 | 75.15 | 75.52 | 00:00:00 | | 2002-11-11 | 745,700 | 75.30 | 75.80 | 74.88 | 75.03 | 00:00:00 | | 2002-11-12 | 736,100 | 75.28 | 75.88 | 74.48 | 74.80 | 00:00:00 | | 2002-11-13 | 1,126,500 | 74.50 | 75.90 | 73.58 | 75.45 | 00:00:00 | | 2002-11-14 | 1,094,700 | 75.90 | 76.80 | 75.22 | 76.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
