|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,094,700 | 75.90 | 76.80 | 75.22 | 76.56 | 00:00:00 | | 2002-11-15 | 1,591,100 | 76.56 | 77.07 | 74.53 | 75.49 | 00:00:00 | | 2002-11-18 | 1,989,000 | 75.48 | 75.60 | 73.15 | 73.55 | 00:00:00 | | 2002-11-19 | 1,556,600 | 73.40 | 74.87 | 72.81 | 74.50 | 00:00:00 | | 2002-11-20 | 1,549,700 | 74.15 | 76.20 | 73.59 | 75.65 | 00:00:00 | | 2002-11-21 | 2,427,100 | 75.40 | 75.65 | 73.70 | 74.90 | 00:00:00 | | 2002-11-22 | 1,916,400 | 74.90 | 75.24 | 72.83 | 73.00 | 00:00:00 | | 2002-11-25 | 3,221,800 | 72.95 | 72.95 | 69.16 | 71.07 | 00:00:00 | | 2002-11-26 | 2,287,800 | 70.60 | 70.65 | 69.00 | 69.08 | 00:00:00 | | 2002-11-27 | 1,387,800 | 69.48 | 72.11 | 68.80 | 71.92 | 00:00:00 | | 2002-11-29 | 624,000 | 71.74 | 71.98 | 70.50 | 71.25 | 00:00:00 | | 2002-12-02 | 1,562,600 | 71.70 | 71.95 | 69.85 | 70.36 | 00:00:00 | | 2002-12-03 | 1,384,800 | 70.10 | 71.30 | 69.55 | 70.21 | 00:00:00 | | 2002-12-04 | 1,205,000 | 70.18 | 71.40 | 69.83 | 70.90 | 00:00:00 | | 2002-12-05 | 851,500 | 70.97 | 71.62 | 70.51 | 70.96 | 00:00:00 | | 2002-12-06 | 1,071,800 | 70.90 | 72.35 | 70.40 | 71.39 | 00:00:00 | | 2002-12-09 | 1,301,900 | 71.15 | 71.15 | 69.49 | 69.77 | 00:00:00 | | 2002-12-10 | 1,140,500 | 70.10 | 70.84 | 68.88 | 70.63 | 00:00:00 | | 2002-12-11 | 1,168,300 | 70.44 | 72.00 | 70.22 | 71.33 | 00:00:00 | | 2002-12-12 | 1,069,900 | 71.30 | 71.40 | 70.27 | 70.98 | 00:00:00 | | 2002-12-13 | 1,233,200 | 70.90 | 71.39 | 70.00 | 71.00 | 00:00:00 | | 2002-12-16 | 1,164,300 | 71.00 | 72.16 | 70.80 | 72.09 | 00:00:00 | | 2002-12-17 | 1,201,700 | 71.89 | 72.60 | 71.84 | 72.00 | 00:00:00 | | 2002-12-18 | 913,300 | 71.85 | 72.31 | 71.55 | 71.80 | 00:00:00 | | 2002-12-19 | 1,133,100 | 71.98 | 72.65 | 70.82 | 71.13 | 00:00:00 | | 2002-12-20 | 1,391,300 | 71.73 | 72.75 | 71.65 | 72.75 | 00:00:00 | | 2002-12-23 | 829,200 | 72.80 | 73.49 | 72.12 | 72.45 | 00:00:00 | | 2002-12-24 | 331,100 | 72.80 | 73.05 | 72.05 | 72.11 | 00:00:00 | | 2002-12-26 | 404,700 | 72.15 | 73.21 | 71.92 | 72.07 | 00:00:00 | | 2002-12-27 | 452,400 | 72.30 | 72.35 | 70.78 | 70.85 | 00:00:00 | | 2002-12-30 | 806,100 | 70.95 | 72.49 | 70.64 | 72.22 | 00:00:00 | | 2002-12-31 | 913,600 | 72.04 | 72.04 | 71.20 | 71.80 | 00:00:00 | | 2003-01-02 | 1,043,400 | 71.80 | 74.45 | 71.75 | 73.70 | 00:00:00 | | 2003-01-03 | 989,200 | 73.46 | 73.67 | 72.15 | 73.10 | 00:00:00 | | 2003-01-06 | 1,155,000 | 73.10 | 75.23 | 73.05 | 75.00 | 00:00:00 | | 2003-01-07 | 1,340,500 | 74.86 | 75.44 | 74.50 | 75.10 | 00:00:00 | | 2003-01-08 | 884,200 | 75.05 | 75.33 | 73.67 | 73.97 | 00:00:00 | | 2003-01-09 | 1,024,000 | 73.85 | 74.80 | 73.80 | 74.80 | 00:00:00 | | 2003-01-10 | 872,900 | 74.60 | 75.21 | 73.87 | 75.03 | 00:00:00 | | 2003-01-13 | 1,062,500 | 74.86 | 75.51 | 74.40 | 74.58 | 00:00:00 | | 2003-01-14 | 823,600 | 74.70 | 75.13 | 73.96 | 74.70 | 00:00:00 | | 2003-01-15 | 789,000 | 74.90 | 74.95 | 73.22 | 73.68 | 00:00:00 | | 2003-01-16 | 813,800 | 73.90 | 74.09 | 73.16 | 73.65 | 00:00:00 | | 2003-01-17 | 616,200 | 73.66 | 73.90 | 73.20 | 73.39 | 00:00:00 | | 2003-01-21 | 961,900 | 73.39 | 73.90 | 72.81 | 72.81 | 00:00:00 | | 2003-01-22 | 1,102,900 | 72.82 | 73.02 | 72.07 | 72.09 | 00:00:00 | | 2003-01-23 | 762,400 | 72.60 | 73.67 | 72.51 | 73.34 | 00:00:00 | | 2003-01-24 | 854,100 | 73.24 | 73.41 | 72.16 | 72.78 | 00:00:00 | | 2003-01-27 | 1,687,100 | 72.30 | 72.70 | 70.60 | 71.09 | 00:00:00 | | 2003-01-28 | 1,177,600 | 71.33 | 71.90 | 70.90 | 71.40 | 00:00:00 | | 2003-01-29 | 768,400 | 70.55 | 72.24 | 70.50 | 71.86 | 00:00:00 | | 2003-01-30 | 912,900 | 71.63 | 71.90 | 70.46 | 70.46 | 00:00:00 | | 2003-01-31 | 1,168,300 | 70.47 | 73.10 | 70.47 | 72.66 | 00:00:00 | | 2003-02-03 | 1,060,100 | 72.45 | 73.15 | 71.88 | 72.00 | 00:00:00 | | 2003-02-04 | 1,094,600 | 71.85 | 72.08 | 70.65 | 71.62 | 00:00:00 | | 2003-02-05 | 936,000 | 71.87 | 73.40 | 71.18 | 71.51 | 00:00:00 | | 2003-02-06 | 1,518,600 | 71.40 | 73.56 | 71.30 | 72.85 | 00:00:00 | | 2003-02-07 | 835,700 | 73.15 | 73.56 | 71.82 | 71.89 | 00:00:00 | | 2003-02-10 | 872,800 | 72.10 | 72.95 | 71.49 | 72.27 | 00:00:00 | | 2003-02-11 | 856,300 | 72.80 | 72.97 | 71.80 | 72.10 | 00:00:00 | | 2003-02-12 | 925,100 | 72.04 | 72.29 | 70.79 | 71.30 | 00:00:00 | | 2003-02-13 | 761,400 | 71.45 | 71.45 | 69.66 | 70.54 | 00:00:00 | | 2003-02-14 | 803,700 | 70.40 | 71.15 | 70.00 | 71.00 | 00:00:00 | | 2003-02-18 | 887,600 | 71.65 | 72.69 | 71.45 | 72.63 | 00:00:00 | | 2003-02-19 | 749,000 | 72.52 | 72.64 | 71.31 | 71.78 | 00:00:00 | | 2003-02-20 | 463,000 | 71.93 | 72.00 | 71.02 | 71.33 | 00:00:00 | | 2003-02-21 | 741,200 | 71.95 | 72.70 | 71.32 | 72.60 | 00:00:00 | | 2003-02-24 | 996,100 | 72.45 | 72.45 | 70.03 | 70.25 | 00:00:00 | | 2003-02-25 | 1,076,300 | 70.24 | 72.50 | 69.65 | 72.34 | 00:00:00 | | 2003-02-26 | 861,800 | 71.95 | 72.16 | 70.57 | 70.69 | 00:00:00 | | 2003-02-27 | 946,000 | 70.75 | 71.30 | 70.15 | 71.15 | 00:00:00 | | 2003-02-28 | 958,800 | 71.75 | 72.42 | 71.53 | 72.17 | 00:00:00 | | 2003-03-03 | 863,300 | 72.67 | 73.29 | 71.00 | 71.28 | 00:00:00 | | 2003-03-04 | 1,234,900 | 71.10 | 71.10 | 69.24 | 69.47 | 00:00:00 | | 2003-03-05 | 1,263,200 | 69.30 | 70.10 | 68.86 | 69.90 | 00:00:00 | | 2003-03-06 | 954,200 | 69.90 | 69.90 | 68.40 | 68.78 | 00:00:00 | | 2003-03-07 | 1,692,100 | 68.30 | 69.58 | 67.70 | 69.54 | 00:00:00 | | 2003-03-10 | 633,200 | 69.35 | 69.40 | 67.97 | 68.22 | 00:00:00 | | 2003-03-11 | 853,200 | 68.21 | 68.80 | 67.83 | 68.18 | 00:00:00 | | 2003-03-12 | 928,700 | 68.01 | 68.31 | 66.70 | 67.68 | 00:00:00 | | 2003-03-13 | 1,293,700 | 68.25 | 70.78 | 68.01 | 70.72 | 00:00:00 | | 2003-03-14 | 1,478,800 | 70.48 | 71.43 | 69.60 | 71.29 | 00:00:00 | | 2003-03-17 | 1,503,600 | 71.05 | 73.95 | 70.36 | 73.84 | 00:00:00 | | 2003-03-18 | 1,537,000 | 73.84 | 73.85 | 71.29 | 72.57 | 00:00:00 | | 2003-03-19 | 1,032,300 | 72.10 | 72.60 | 71.43 | 72.43 | 00:00:00 | | 2003-03-20 | 973,500 | 72.20 | 73.01 | 71.20 | 72.95 | 00:00:00 | | 2003-03-21 | 1,578,600 | 73.72 | 74.39 | 73.37 | 74.17 | 00:00:00 | | 2003-03-24 | 1,062,800 | 73.20 | 73.60 | 71.83 | 72.17 | 00:00:00 | | 2003-03-25 | 900,300 | 71.55 | 73.59 | 71.25 | 72.90 | 00:00:00 | | 2003-03-26 | 856,400 | 72.90 | 72.90 | 71.64 | 72.15 | 00:00:00 | | 2003-03-27 | 821,100 | 71.70 | 72.37 | 70.91 | 71.95 | 00:00:00 | | 2003-03-28 | 891,500 | 71.20 | 72.37 | 71.07 | 71.60 | 00:00:00 | | 2003-03-31 | 1,077,100 | 71.12 | 71.66 | 69.86 | 70.43 | 00:00:00 | | 2003-04-01 | 1,330,400 | 70.57 | 72.00 | 70.44 | 71.92 | 00:00:00 | | 2003-04-02 | 2,097,400 | 71.21 | 72.45 | 70.74 | 71.80 | 00:00:00 | | 2003-04-03 | 1,171,600 | 71.81 | 72.50 | 71.23 | 71.33 | 00:00:00 | | 2003-04-04 | 1,315,300 | 71.75 | 71.97 | 70.71 | 71.08 | 00:00:00 | | 2003-04-07 | 1,445,300 | 72.60 | 73.42 | 72.10 | 72.19 | 00:00:00 | | 2003-04-08 | 932,500 | 71.95 | 72.99 | 71.81 | 72.01 | 00:00:00 | | 2003-04-09 | 1,285,500 | 73.00 | 73.00 | 70.68 | 70.82 | 00:00:00 | | 2003-04-10 | 1,356,400 | 70.82 | 72.77 | 70.82 | 72.28 | 00:00:00 | | 2003-04-11 | 1,173,800 | 72.90 | 73.24 | 72.26 | 72.59 | 00:00:00 | | 2003-04-14 | 1,089,700 | 72.59 | 74.88 | 72.59 | 74.65 | 00:00:00 | | 2003-04-15 | 1,053,800 | 74.65 | 75.15 | 73.75 | 74.77 | 00:00:00 | | 2003-04-16 | 744,400 | 74.95 | 74.95 | 73.29 | 73.43 | 00:00:00 | | 2003-04-17 | 1,166,300 | 73.52 | 74.45 | 73.34 | 74.34 | 00:00:00 | | 2003-04-21 | 842,500 | 74.24 | 74.72 | 73.84 | 74.32 | 00:00:00 | | 2003-04-22 | 1,225,600 | 74.20 | 76.20 | 73.80 | 76.08 | 00:00:00 | | 2003-04-23 | 1,276,100 | 76.08 | 76.36 | 75.65 | 76.22 | 00:00:00 | | 2003-04-24 | 939,300 | 75.60 | 76.17 | 75.25 | 75.64 | 00:00:00 | | 2003-04-25 | 978,100 | 75.30 | 75.50 | 74.23 | 74.67 | 00:00:00 | | 2003-04-28 | 921,900 | 74.87 | 76.27 | 74.82 | 75.96 | 00:00:00 | | 2003-04-29 | 814,100 | 75.96 | 76.30 | 75.15 | 76.18 | 00:00:00 | | 2003-04-30 | 1,000,700 | 75.60 | 76.50 | 74.94 | 75.72 | 00:00:00 | | 2003-05-01 | 910,400 | 75.51 | 75.59 | 73.98 | 75.08 | 00:00:00 | | 2003-05-02 | 1,292,000 | 74.89 | 76.00 | 74.45 | 76.00 | 00:00:00 | | 2003-05-05 | 1,076,700 | 76.09 | 76.10 | 74.64 | 75.30 | 00:00:00 | | 2003-05-06 | 1,549,300 | 75.31 | 75.71 | 74.30 | 75.50 | 00:00:00 | | 2003-05-07 | 1,436,100 | 75.30 | 75.58 | 74.81 | 75.13 | 00:00:00 | | 2003-05-08 | 755,600 | 74.98 | 74.98 | 74.17 | 74.35 | 00:00:00 | | 2003-05-09 | 1,334,300 | 74.50 | 75.46 | 74.16 | 75.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
