|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 868,500 | 83.25 | 83.50 | 82.82 | 83.20 | 00:00:00 | | 2003-10-30 | 1,289,700 | 83.20 | 84.85 | 83.15 | 84.27 | 00:00:00 | | 2003-10-31 | 680,200 | 84.13 | 84.94 | 83.94 | 84.11 | 00:00:00 | | 2003-11-03 | 454,000 | 84.20 | 84.80 | 84.02 | 84.52 | 00:00:00 | | 2003-11-04 | 750,100 | 84.52 | 84.52 | 83.62 | 83.70 | 00:00:00 | | 2003-11-05 | 829,300 | 83.70 | 84.79 | 83.70 | 84.71 | 00:00:00 | | 2003-11-06 | 872,700 | 84.80 | 85.70 | 84.46 | 85.57 | 00:00:00 | | 2003-11-07 | 906,800 | 85.57 | 86.41 | 85.30 | 85.53 | 00:00:00 | | 2003-11-10 | 1,606,500 | 84.18 | 85.14 | 84.07 | 84.95 | 00:00:00 | | 2003-11-11 | 1,392,400 | 84.95 | 85.13 | 84.10 | 85.13 | 00:00:00 | | 2003-11-12 | 774,000 | 85.19 | 85.64 | 84.97 | 85.62 | 00:00:00 | | 2003-11-13 | 1,051,900 | 85.62 | 85.84 | 85.07 | 85.51 | 00:00:00 | | 2003-11-14 | 1,072,100 | 85.51 | 86.30 | 85.24 | 85.80 | 00:00:00 | | 2003-11-17 | 932,600 | 85.80 | 85.80 | 84.13 | 84.52 | 00:00:00 | | 2003-11-18 | 876,500 | 85.00 | 85.76 | 84.66 | 84.82 | 00:00:00 | | 2003-11-19 | 781,100 | 84.74 | 85.87 | 84.45 | 85.69 | 00:00:00 | | 2003-11-20 | 936,500 | 85.50 | 86.66 | 84.93 | 84.94 | 00:00:00 | | 2003-11-21 | 645,400 | 84.94 | 85.10 | 84.22 | 84.78 | 00:00:00 | | 2003-11-24 | 1,035,300 | 84.95 | 86.16 | 84.95 | 85.80 | 00:00:00 | | 2003-11-25 | 863,000 | 85.85 | 86.95 | 85.78 | 86.68 | 00:00:00 | | 2003-11-26 | 751,800 | 86.80 | 87.25 | 86.67 | 86.85 | 00:00:00 | | 2003-11-28 | 262,100 | 86.86 | 87.09 | 86.57 | 86.60 | 00:00:00 | | 2003-12-01 | 1,374,100 | 87.75 | 88.47 | 87.55 | 88.27 | 00:00:00 | | 2003-12-02 | 1,466,500 | 88.28 | 89.63 | 88.12 | 88.93 | 00:00:00 | | 2003-12-03 | 916,900 | 88.25 | 89.09 | 88.16 | 88.81 | 00:00:00 | | 2003-12-04 | 890,700 | 88.30 | 88.48 | 87.64 | 88.03 | 00:00:00 | | 2003-12-05 | 967,500 | 87.03 | 87.86 | 86.70 | 87.64 | 00:00:00 | | 2003-12-08 | 646,300 | 87.25 | 87.44 | 86.74 | 87.43 | 00:00:00 | | 2003-12-09 | 664,700 | 87.40 | 88.08 | 87.03 | 87.28 | 00:00:00 | | 2003-12-10 | 655,500 | 87.30 | 87.44 | 86.23 | 86.52 | 00:00:00 | | 2003-12-11 | 680,000 | 86.03 | 87.70 | 85.85 | 87.12 | 00:00:00 | | 2003-12-12 | 621,500 | 87.15 | 87.69 | 86.81 | 87.33 | 00:00:00 | | 2003-12-15 | 706,000 | 87.66 | 88.11 | 87.35 | 87.35 | 00:00:00 | | 2003-12-16 | 629,400 | 87.52 | 88.54 | 87.50 | 87.90 | 00:00:00 | | 2003-12-17 | 669,800 | 87.72 | 87.72 | 86.63 | 87.36 | 00:00:00 | | 2003-12-18 | 703,200 | 87.71 | 88.50 | 87.63 | 88.30 | 00:00:00 | | 2003-12-19 | 777,000 | 88.42 | 88.49 | 87.31 | 88.03 | 00:00:00 | | 2003-12-22 | 918,200 | 87.90 | 87.94 | 87.29 | 87.40 | 00:00:00 | | 2003-12-23 | 683,900 | 87.85 | 88.72 | 87.85 | 88.09 | 00:00:00 | | 2003-12-24 | 273,700 | 88.30 | 88.55 | 87.88 | 88.22 | 00:00:00 | | 2003-12-26 | 165,100 | 88.40 | 88.42 | 87.90 | 87.90 | 00:00:00 | | 2003-12-29 | 718,900 | 88.50 | 88.89 | 88.10 | 88.88 | 00:00:00 | | 2003-12-30 | 461,500 | 88.76 | 89.25 | 88.70 | 89.05 | 00:00:00 | | 2003-12-31 | 518,700 | 88.85 | 89.30 | 88.74 | 89.16 | 00:00:00 | | 2004-01-02 | 622,000 | 88.66 | 89.56 | 88.35 | 88.67 | 00:00:00 | | 2004-01-05 | 855,500 | 89.47 | 89.98 | 89.31 | 89.70 | 00:00:00 | | 2004-01-06 | 919,800 | 89.55 | 90.10 | 89.38 | 90.01 | 00:00:00 | | 2004-01-07 | 889,100 | 90.00 | 90.48 | 89.24 | 89.76 | 00:00:00 | | 2004-01-08 | 842,800 | 90.00 | 90.40 | 89.62 | 89.80 | 00:00:00 | | 2004-01-09 | 993,900 | 89.70 | 89.77 | 88.00 | 88.00 | 00:00:00 | | 2004-01-12 | 865,800 | 87.90 | 88.76 | 87.46 | 88.45 | 00:00:00 | | 2004-01-13 | 680,500 | 88.60 | 89.61 | 88.19 | 88.68 | 00:00:00 | | 2004-01-14 | 988,500 | 88.72 | 89.35 | 88.32 | 88.61 | 00:00:00 | | 2004-01-15 | 1,324,700 | 88.57 | 89.25 | 88.08 | 88.14 | 00:00:00 | | 2004-01-16 | 1,373,900 | 88.50 | 88.90 | 86.77 | 86.90 | 00:00:00 | | 2004-01-20 | 1,498,200 | 87.00 | 87.25 | 85.90 | 86.08 | 00:00:00 | | 2004-01-21 | 1,598,900 | 86.12 | 86.27 | 85.67 | 86.00 | 00:00:00 | | 2004-01-22 | 1,037,500 | 86.00 | 86.25 | 85.70 | 86.00 | 00:00:00 | | 2004-01-23 | 921,700 | 86.65 | 86.78 | 85.46 | 86.03 | 00:00:00 | | 2004-01-26 | 765,300 | 86.03 | 86.50 | 85.07 | 86.15 | 00:00:00 | | 2004-01-27 | 1,192,300 | 85.95 | 86.30 | 84.45 | 84.50 | 00:00:00 | | 2004-01-28 | 1,731,200 | 84.97 | 85.35 | 84.62 | 85.05 | 00:00:00 | | 2004-01-29 | 1,473,900 | 84.85 | 86.97 | 84.80 | 86.94 | 00:00:00 | | 2004-01-30 | 1,220,900 | 86.74 | 86.80 | 85.66 | 85.71 | 00:00:00 | | 2004-02-02 | 1,288,000 | 85.80 | 86.49 | 84.27 | 85.95 | 00:00:00 | | 2004-02-03 | 603,000 | 85.75 | 86.11 | 85.30 | 85.46 | 00:00:00 | | 2004-02-04 | 867,700 | 85.00 | 85.75 | 84.80 | 85.00 | 00:00:00 | | 2004-02-05 | 875,300 | 85.00 | 85.55 | 84.10 | 85.15 | 00:00:00 | | 2004-02-06 | 843,100 | 84.75 | 85.35 | 84.20 | 84.86 | 00:00:00 | | 2004-02-09 | 772,600 | 85.15 | 86.98 | 84.92 | 86.19 | 00:00:00 | | 2004-02-10 | 658,800 | 86.50 | 87.37 | 86.07 | 87.05 | 00:00:00 | | 2004-02-11 | 854,500 | 87.05 | 87.85 | 86.20 | 87.55 | 00:00:00 | | 2004-02-12 | 804,500 | 87.53 | 88.47 | 87.10 | 88.18 | 00:00:00 | | 2004-02-13 | 706,100 | 88.00 | 88.52 | 87.97 | 88.38 | 00:00:00 | | 2004-02-17 | 732,200 | 88.38 | 89.21 | 88.25 | 88.45 | 00:00:00 | | 2004-02-18 | 702,400 | 88.40 | 88.40 | 87.50 | 88.05 | 00:00:00 | | 2004-02-19 | 1,088,900 | 88.15 | 89.66 | 88.15 | 88.20 | 00:00:00 | | 2004-02-20 | 663,600 | 88.44 | 88.44 | 87.14 | 87.34 | 00:00:00 | | 2004-02-23 | 594,800 | 87.50 | 87.60 | 86.23 | 86.80 | 00:00:00 | | 2004-02-24 | 849,200 | 86.60 | 88.60 | 86.39 | 88.03 | 00:00:00 | | 2004-02-25 | 837,000 | 87.80 | 87.80 | 86.17 | 86.19 | 00:00:00 | | 2004-02-26 | 905,400 | 87.10 | 87.49 | 86.65 | 86.67 | 00:00:00 | | 2004-02-27 | 1,125,400 | 86.80 | 87.02 | 86.27 | 86.27 | 00:00:00 | | 2004-03-01 | 1,108,800 | 86.27 | 87.90 | 85.95 | 86.59 | 00:00:00 | | 2004-03-02 | 816,100 | 87.15 | 87.24 | 86.04 | 86.12 | 00:00:00 | | 2004-03-03 | 737,800 | 85.64 | 86.28 | 85.64 | 86.05 | 00:00:00 | | 2004-03-04 | 577,900 | 85.94 | 86.60 | 85.94 | 86.48 | 00:00:00 | | 2004-03-05 | 1,054,600 | 86.23 | 86.51 | 85.69 | 86.22 | 00:00:00 | | 2004-03-08 | 524,600 | 86.64 | 86.64 | 85.86 | 85.86 | 00:00:00 | | 2004-03-09 | 595,800 | 85.75 | 86.32 | 85.65 | 86.24 | 00:00:00 | | 2004-03-10 | 735,900 | 86.04 | 86.30 | 85.61 | 85.62 | 00:00:00 | | 2004-03-11 | 842,600 | 85.52 | 85.97 | 84.89 | 84.90 | 00:00:00 | | 2004-03-12 | 754,200 | 84.75 | 85.80 | 84.68 | 85.68 | 00:00:00 | | 2004-03-15 | 985,700 | 85.43 | 85.94 | 85.17 | 85.30 | 00:00:00 | | 2004-03-16 | 827,700 | 85.30 | 86.44 | 85.01 | 86.06 | 00:00:00 | | 2004-03-17 | 1,532,300 | 87.04 | 89.43 | 87.04 | 89.24 | 00:00:00 | | 2004-03-18 | 1,070,800 | 89.00 | 89.63 | 88.77 | 89.59 | 00:00:00 | | 2004-03-19 | 1,023,300 | 89.11 | 89.58 | 88.04 | 88.25 | 00:00:00 | | 2004-03-22 | 927,300 | 88.26 | 88.57 | 86.50 | 87.08 | 00:00:00 | | 2004-03-23 | 1,149,700 | 87.38 | 87.88 | 86.94 | 87.66 | 00:00:00 | | 2004-03-24 | 1,029,500 | 87.71 | 88.57 | 87.41 | 87.64 | 00:00:00 | | 2004-03-25 | 936,600 | 87.65 | 88.15 | 86.85 | 87.94 | 00:00:00 | | 2004-03-26 | 881,700 | 87.70 | 88.69 | 87.14 | 87.70 | 00:00:00 | | 2004-03-29 | 858,600 | 88.10 | 88.50 | 87.60 | 88.40 | 00:00:00 | | 2004-03-30 | 631,300 | 88.18 | 88.94 | 88.02 | 88.65 | 00:00:00 | | 2004-03-31 | 989,700 | 88.45 | 88.59 | 87.80 | 88.14 | 00:00:00 | | 2004-04-01 | 920,400 | 88.70 | 89.79 | 88.23 | 89.28 | 00:00:00 | | 2004-04-02 | 1,251,600 | 89.87 | 90.18 | 89.53 | 90.14 | 00:00:00 | | 2004-04-05 | 870,500 | 90.00 | 90.99 | 89.65 | 90.99 | 00:00:00 | | 2004-04-06 | 781,800 | 90.80 | 91.00 | 90.52 | 91.00 | 00:00:00 | | 2004-04-07 | 1,069,900 | 90.95 | 91.38 | 90.15 | 90.15 | 00:00:00 | | 2004-04-08 | 650,400 | 90.50 | 90.85 | 89.85 | 90.42 | 00:00:00 | | 2004-04-12 | 952,400 | 90.52 | 90.70 | 88.67 | 89.22 | 00:00:00 | | 2004-04-13 | 965,100 | 89.95 | 89.95 | 88.00 | 88.43 | 00:00:00 | | 2004-04-14 | 1,025,500 | 88.44 | 89.95 | 88.29 | 89.75 | 00:00:00 | | 2004-04-15 | 995,100 | 89.95 | 89.95 | 88.97 | 89.65 | 00:00:00 | | 2004-04-16 | 791,500 | 90.40 | 90.40 | 89.50 | 90.10 | 00:00:00 | | 2004-04-19 | 703,100 | 89.90 | 90.06 | 89.45 | 90.06 | 00:00:00 | | 2004-04-20 | 725,600 | 90.00 | 90.42 | 88.46 | 88.49 | 00:00:00 | | 2004-04-21 | 713,400 | 88.47 | 88.65 | 87.54 | 88.38 | 00:00:00 | | 2004-04-22 | 1,076,400 | 88.00 | 89.15 | 88.00 | 89.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
