|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,334,300 | 74.50 | 75.46 | 74.16 | 75.40 | 00:00:00 | | 2003-05-12 | 1,219,800 | 75.50 | 76.32 | 74.95 | 76.00 | 00:00:00 | | 2003-05-13 | 893,600 | 75.80 | 76.60 | 75.29 | 76.18 | 00:00:00 | | 2003-05-14 | 787,700 | 76.20 | 76.40 | 75.18 | 75.84 | 00:00:00 | | 2003-05-15 | 876,500 | 76.04 | 76.83 | 75.54 | 76.61 | 00:00:00 | | 2003-05-16 | 1,476,800 | 75.80 | 76.05 | 75.01 | 75.40 | 00:00:00 | | 2003-05-19 | 1,536,700 | 75.22 | 75.25 | 74.35 | 74.53 | 00:00:00 | | 2003-05-20 | 1,224,100 | 74.69 | 75.20 | 73.54 | 74.31 | 00:00:00 | | 2003-05-21 | 1,127,600 | 73.82 | 74.93 | 73.75 | 74.92 | 00:00:00 | | 2003-05-22 | 846,000 | 75.32 | 75.79 | 74.94 | 75.40 | 00:00:00 | | 2003-05-23 | 698,400 | 75.65 | 76.14 | 74.80 | 75.76 | 00:00:00 | | 2003-05-27 | 953,100 | 75.55 | 76.86 | 75.23 | 76.75 | 00:00:00 | | 2003-05-28 | 1,386,400 | 77.10 | 77.18 | 76.07 | 76.97 | 00:00:00 | | 2003-05-29 | 2,447,200 | 77.07 | 78.36 | 76.80 | 77.92 | 00:00:00 | | 2003-05-30 | 1,292,000 | 78.00 | 79.39 | 77.99 | 79.00 | 00:00:00 | | 2003-06-02 | 1,478,600 | 79.50 | 80.00 | 79.17 | 79.54 | 00:00:00 | | 2003-06-03 | 1,206,100 | 79.54 | 79.75 | 79.12 | 79.70 | 00:00:00 | | 2003-06-04 | 1,556,900 | 79.50 | 79.96 | 78.63 | 79.50 | 00:00:00 | | 2003-06-05 | 1,177,900 | 79.22 | 79.23 | 78.11 | 78.74 | 00:00:00 | | 2003-06-06 | 1,511,300 | 78.84 | 79.20 | 77.00 | 77.28 | 00:00:00 | | 2003-06-09 | 772,400 | 77.28 | 78.02 | 77.03 | 77.29 | 00:00:00 | | 2003-06-10 | 992,200 | 77.45 | 77.80 | 76.81 | 77.25 | 00:00:00 | | 2003-06-11 | 2,054,000 | 77.50 | 77.50 | 76.30 | 76.82 | 00:00:00 | | 2003-06-12 | 1,703,600 | 76.81 | 77.10 | 76.15 | 76.25 | 00:00:00 | | 2003-06-13 | 1,523,000 | 76.25 | 76.52 | 75.75 | 76.00 | 00:00:00 | | 2003-06-16 | 909,600 | 76.80 | 77.50 | 76.48 | 77.28 | 00:00:00 | | 2003-06-17 | 1,678,700 | 77.70 | 78.14 | 77.35 | 77.79 | 00:00:00 | | 2003-06-18 | 2,045,400 | 77.80 | 77.80 | 76.32 | 76.83 | 00:00:00 | | 2003-06-19 | 1,067,500 | 76.95 | 77.00 | 75.83 | 75.88 | 00:00:00 | | 2003-06-20 | 1,282,100 | 76.15 | 77.45 | 76.07 | 76.63 | 00:00:00 | | 2003-06-23 | 898,500 | 76.80 | 76.98 | 76.26 | 76.48 | 00:00:00 | | 2003-06-24 | 1,200,900 | 76.42 | 76.80 | 75.60 | 76.08 | 00:00:00 | | 2003-06-25 | 1,403,800 | 76.60 | 77.18 | 76.07 | 76.07 | 00:00:00 | | 2003-06-26 | 907,500 | 76.07 | 76.67 | 75.80 | 76.25 | 00:00:00 | | 2003-06-27 | 955,600 | 76.50 | 77.81 | 75.82 | 76.59 | 00:00:00 | | 2003-06-30 | 928,400 | 77.03 | 77.40 | 76.53 | 76.81 | 00:00:00 | | 2003-07-01 | 1,125,200 | 76.82 | 77.48 | 76.05 | 77.34 | 00:00:00 | | 2003-07-02 | 828,500 | 78.08 | 78.25 | 77.52 | 78.17 | 00:00:00 | | 2003-07-03 | 499,500 | 78.15 | 78.49 | 77.40 | 77.40 | 00:00:00 | | 2003-07-07 | 803,900 | 77.60 | 78.35 | 77.60 | 78.25 | 00:00:00 | | 2003-07-08 | 973,100 | 78.28 | 78.93 | 78.28 | 78.75 | 00:00:00 | | 2003-07-09 | 866,800 | 78.63 | 79.00 | 78.44 | 78.62 | 00:00:00 | | 2003-07-10 | 1,054,100 | 78.62 | 78.72 | 78.00 | 78.44 | 00:00:00 | | 2003-07-11 | 964,100 | 78.14 | 78.41 | 77.39 | 77.97 | 00:00:00 | | 2003-07-14 | 1,133,700 | 77.99 | 78.52 | 76.65 | 76.80 | 00:00:00 | | 2003-07-15 | 1,565,500 | 77.00 | 77.85 | 76.33 | 76.53 | 00:00:00 | | 2003-07-16 | 1,254,700 | 76.78 | 77.42 | 76.55 | 76.89 | 00:00:00 | | 2003-07-17 | 1,577,700 | 76.89 | 77.40 | 76.64 | 77.06 | 00:00:00 | | 2003-07-18 | 1,080,900 | 77.56 | 77.94 | 77.34 | 77.79 | 00:00:00 | | 2003-07-21 | 688,900 | 77.59 | 77.80 | 76.92 | 77.28 | 00:00:00 | | 2003-07-22 | 790,200 | 77.42 | 78.07 | 76.83 | 77.68 | 00:00:00 | | 2003-07-23 | 875,100 | 77.88 | 77.95 | 76.12 | 76.53 | 00:00:00 | | 2003-07-24 | 1,129,000 | 76.95 | 77.64 | 76.48 | 76.97 | 00:00:00 | | 2003-07-25 | 962,800 | 77.48 | 77.64 | 76.53 | 77.22 | 00:00:00 | | 2003-07-28 | 610,500 | 77.10 | 77.37 | 76.40 | 76.73 | 00:00:00 | | 2003-07-29 | 748,500 | 77.15 | 77.40 | 75.96 | 76.73 | 00:00:00 | | 2003-07-30 | 630,900 | 76.96 | 77.42 | 76.75 | 76.95 | 00:00:00 | | 2003-07-31 | 1,048,200 | 77.75 | 78.15 | 76.78 | 76.83 | 00:00:00 | | 2003-08-01 | 1,118,300 | 77.08 | 77.80 | 76.74 | 77.04 | 00:00:00 | | 2003-08-04 | 1,248,500 | 76.80 | 77.67 | 76.59 | 77.67 | 00:00:00 | | 2003-08-05 | 771,500 | 77.95 | 77.95 | 76.69 | 76.73 | 00:00:00 | | 2003-08-06 | 1,186,100 | 76.80 | 77.80 | 76.73 | 77.37 | 00:00:00 | | 2003-08-07 | 1,619,100 | 77.11 | 77.78 | 77.00 | 77.50 | 00:00:00 | | 2003-08-08 | 1,508,300 | 77.65 | 77.66 | 77.01 | 77.23 | 00:00:00 | | 2003-08-11 | 1,246,700 | 77.13 | 77.49 | 76.80 | 77.10 | 00:00:00 | | 2003-08-12 | 1,371,100 | 77.40 | 77.40 | 76.85 | 77.25 | 00:00:00 | | 2003-08-13 | 1,058,200 | 77.27 | 77.56 | 76.97 | 77.08 | 00:00:00 | | 2003-08-14 | 1,134,400 | 77.50 | 77.50 | 77.17 | 77.38 | 00:00:00 | | 2003-08-15 | 656,000 | 77.69 | 77.77 | 77.26 | 77.66 | 00:00:00 | | 2003-08-18 | 994,000 | 78.00 | 78.30 | 77.88 | 78.19 | 00:00:00 | | 2003-08-19 | 1,156,000 | 77.98 | 78.09 | 77.37 | 77.65 | 00:00:00 | | 2003-08-20 | 1,194,300 | 77.27 | 77.95 | 77.22 | 77.69 | 00:00:00 | | 2003-08-21 | 1,207,900 | 77.70 | 78.84 | 77.70 | 78.50 | 00:00:00 | | 2003-08-22 | 1,074,700 | 78.55 | 78.84 | 77.98 | 78.21 | 00:00:00 | | 2003-08-25 | 807,300 | 78.10 | 78.24 | 77.50 | 77.93 | 00:00:00 | | 2003-08-26 | 818,900 | 77.94 | 78.28 | 77.24 | 78.12 | 00:00:00 | | 2003-08-27 | 875,800 | 78.00 | 78.09 | 77.08 | 77.30 | 00:00:00 | | 2003-08-28 | 991,300 | 77.31 | 77.66 | 77.00 | 77.53 | 00:00:00 | | 2003-08-29 | 709,500 | 77.53 | 78.53 | 77.41 | 78.42 | 00:00:00 | | 2003-09-02 | 845,000 | 78.55 | 79.49 | 78.51 | 79.18 | 00:00:00 | | 2003-09-03 | 857,000 | 79.42 | 79.48 | 78.81 | 79.15 | 00:00:00 | | 2003-09-04 | 769,300 | 79.12 | 79.30 | 78.52 | 78.79 | 00:00:00 | | 2003-09-05 | 888,300 | 78.83 | 79.00 | 77.77 | 78.30 | 00:00:00 | | 2003-09-08 | 671,300 | 78.10 | 78.89 | 78.08 | 78.54 | 00:00:00 | | 2003-09-09 | 1,175,200 | 78.54 | 78.58 | 77.87 | 77.94 | 00:00:00 | | 2003-09-10 | 1,175,300 | 77.45 | 77.58 | 76.36 | 76.80 | 00:00:00 | | 2003-09-11 | 1,168,900 | 76.80 | 78.00 | 76.80 | 77.18 | 00:00:00 | | 2003-09-12 | 1,067,800 | 77.15 | 77.34 | 76.53 | 77.04 | 00:00:00 | | 2003-09-15 | 1,331,100 | 77.00 | 77.20 | 75.59 | 75.86 | 00:00:00 | | 2003-09-16 | 1,026,900 | 76.00 | 76.90 | 76.00 | 76.90 | 00:00:00 | | 2003-09-17 | 1,398,400 | 76.90 | 77.00 | 75.86 | 76.00 | 00:00:00 | | 2003-09-18 | 1,716,300 | 76.05 | 77.66 | 75.96 | 77.44 | 00:00:00 | | 2003-09-19 | 1,355,100 | 77.50 | 78.30 | 76.99 | 78.10 | 00:00:00 | | 2003-09-22 | 826,600 | 77.35 | 77.80 | 77.32 | 77.80 | 00:00:00 | | 2003-09-23 | 1,133,400 | 78.27 | 79.00 | 78.06 | 78.85 | 00:00:00 | | 2003-09-24 | 1,322,000 | 78.86 | 78.98 | 77.94 | 78.00 | 00:00:00 | | 2003-09-25 | 897,400 | 78.56 | 79.00 | 78.11 | 78.11 | 00:00:00 | | 2003-09-26 | 1,133,800 | 78.11 | 78.22 | 77.60 | 77.95 | 00:00:00 | | 2003-09-29 | 837,700 | 78.14 | 78.64 | 77.57 | 78.20 | 00:00:00 | | 2003-09-30 | 1,540,400 | 78.19 | 78.62 | 77.20 | 77.56 | 00:00:00 | | 2003-10-01 | 1,620,800 | 77.29 | 78.50 | 77.29 | 77.98 | 00:00:00 | | 2003-10-02 | 1,093,800 | 78.25 | 79.35 | 78.17 | 78.98 | 00:00:00 | | 2003-10-03 | 981,800 | 79.55 | 80.00 | 78.96 | 79.15 | 00:00:00 | | 2003-10-06 | 607,400 | 79.22 | 80.27 | 79.00 | 79.90 | 00:00:00 | | 2003-10-07 | 1,068,300 | 79.66 | 80.33 | 79.30 | 80.21 | 00:00:00 | | 2003-10-08 | 737,900 | 80.05 | 80.74 | 79.68 | 79.98 | 00:00:00 | | 2003-10-09 | 797,200 | 79.98 | 81.55 | 79.98 | 80.95 | 00:00:00 | | 2003-10-10 | 967,200 | 80.88 | 81.14 | 80.35 | 80.75 | 00:00:00 | | 2003-10-13 | 977,600 | 80.95 | 81.18 | 79.89 | 79.94 | 00:00:00 | | 2003-10-14 | 1,361,800 | 80.75 | 81.53 | 79.70 | 80.92 | 00:00:00 | | 2003-10-15 | 1,707,100 | 81.75 | 83.20 | 81.45 | 82.85 | 00:00:00 | | 2003-10-16 | 1,183,600 | 82.65 | 83.98 | 82.65 | 83.60 | 00:00:00 | | 2003-10-17 | 996,200 | 84.10 | 84.50 | 83.00 | 83.48 | 00:00:00 | | 2003-10-20 | 708,500 | 83.65 | 84.16 | 83.40 | 84.04 | 00:00:00 | | 2003-10-21 | 997,700 | 84.04 | 84.73 | 84.00 | 84.47 | 00:00:00 | | 2003-10-22 | 609,900 | 84.00 | 84.00 | 83.30 | 83.54 | 00:00:00 | | 2003-10-23 | 673,200 | 83.54 | 83.63 | 82.88 | 83.25 | 00:00:00 | | 2003-10-24 | 515,700 | 83.25 | 83.40 | 82.31 | 83.38 | 00:00:00 | | 2003-10-27 | 818,500 | 83.38 | 84.65 | 83.38 | 83.83 | 00:00:00 | | 2003-10-28 | 1,382,000 | 83.83 | 85.00 | 82.59 | 83.32 | 00:00:00 | | 2003-10-29 | 868,500 | 83.25 | 83.50 | 82.82 | 83.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
