Skip to main content

Gannett Inc (NY: GCI )

4.390 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.360 4.615 4.360 4.390 1,658,604 +0.01(+0.23%)
Jun 17, 2024 4.360 4.405 4.200 4.380 1,063,792 -0.02(-0.45%)
Jun 14, 2024 4.360 4.430 4.340 4.400 1,496,661 +0.00(+0.00%)
Jun 13, 2024 4.420 4.460 4.385 4.400 1,825,259 -0.01(-0.23%)
Jun 12, 2024 4.380 4.500 4.335 4.410 1,363,130 +0.16(+3.76%)
Jun 11, 2024 4.230 4.290 4.090 4.250 811,318 -0.02(-0.47%)
Jun 10, 2024 4.000 4.350 3.950 4.270 1,554,359 +0.27(+6.75%)
Jun 07, 2024 4.080 4.127 3.920 4.000 1,246,456 -0.14(-3.38%)
Jun 06, 2024 4.200 4.215 4.000 4.140 1,077,668 -0.09(-2.13%)
Jun 05, 2024 4.070 4.280 4.070 4.230 2,839,943 +0.18(+4.44%)
Jun 04, 2024 3.830 4.080 3.805 4.050 2,068,429 +0.18(+4.65%)
Jun 03, 2024 3.800 3.960 3.765 3.870 1,478,449 +0.11(+2.93%)
May 31, 2024 3.790 3.840 3.680 3.760 921,036 +0.01(+0.27%)
May 30, 2024 3.740 3.820 3.705 3.750 1,172,227 +0.04(+1.08%)
May 29, 2024 3.720 3.850 3.660 3.710 1,133,254 -0.06(-1.59%)
May 28, 2024 3.770 3.930 3.712 3.770 1,643,249 +0.06(+1.62%)
May 24, 2024 3.600 3.745 3.570 3.710 1,781,168 +0.26(+7.54%)
May 23, 2024 3.410 3.520 3.390 3.450 799,717 +0.05(+1.47%)
May 22, 2024 3.450 3.540 3.385 3.400 813,154 -0.08(-2.30%)
May 21, 2024 3.430 3.520 3.375 3.480 882,911 +0.03(+0.87%)
May 20, 2024 3.720 3.750 3.440 3.450 1,446,765 -0.27(-7.26%)
May 17, 2024 3.560 3.790 3.540 3.720 2,729,493 +0.17(+4.79%)
May 16, 2024 3.380 3.565 3.335 3.550 2,354,870 +0.17(+5.03%)
May 15, 2024 3.340 3.440 3.320 3.380 831,505 +0.03(+0.90%)
May 14, 2024 3.400 3.400 3.285 3.350 814,454 -0.01(-0.30%)
May 13, 2024 3.220 3.380 3.210 3.360 921,352 +0.15(+4.67%)
May 10, 2024 3.280 3.300 3.145 3.210 844,258 -0.08(-2.43%)
May 09, 2024 3.150 3.320 3.120 3.290 1,510,637 +0.15(+4.78%)
May 08, 2024 3.140 3.260 3.100 3.140 1,178,051 -0.07(-2.18%)
May 07, 2024 3.160 3.260 3.150 3.210 1,134,941 +0.04(+1.26%)
May 06, 2024 3.190 3.260 3.145 3.170 1,938,627 +0.00(+0.00%)
May 03, 2024 3.130 3.220 3.030 3.170 3,085,614 +0.11(+3.59%)
May 02, 2024 2.590 3.185 2.590 3.060 4,720,348 +0.65(+26.97%)
May 01, 2024 2.420 2.490 2.370 2.410 689,158 -0.01(-0.41%)
Apr 30, 2024 2.390 2.440 2.350 2.420 591,383 +0.00(+0.00%)
Apr 29, 2024 2.590 2.590 2.420 2.420 767,804 -0.16(-6.20%)
Apr 26, 2024 2.590 2.605 2.540 2.580 603,690 +0.00(+0.00%)
Apr 25, 2024 2.630 2.635 2.540 2.580 527,348 -0.11(-4.09%)
Apr 24, 2024 2.720 2.731 2.665 2.690 630,700 -0.03(-1.10%)
Apr 23, 2024 2.510 2.750 2.510 2.720 1,631,211 +0.18(+7.09%)
Apr 22, 2024 2.600 2.685 2.510 2.540 1,468,057 -0.06(-2.31%)
Apr 19, 2024 2.480 2.630 2.420 2.600 1,398,014 +0.10(+4.00%)
Apr 18, 2024 2.420 2.520 2.400 2.500 1,370,756 +0.08(+3.31%)
Apr 17, 2024 2.470 2.500 2.350 2.420 933,970 -0.03(-1.22%)
Apr 16, 2024 2.300 2.470 2.258 2.450 1,469,576 +0.13(+5.60%)
Apr 15, 2024 2.400 2.475 2.320 2.320 1,173,706 -0.06(-2.52%)
Apr 12, 2024 2.410 2.450 2.330 2.380 548,241 -0.03(-1.24%)
Apr 11, 2024 2.400 2.435 2.315 2.410 544,433 +0.01(+0.42%)
Apr 10, 2024 2.340 2.450 2.310 2.400 983,206 -0.05(-2.04%)
Apr 09, 2024 2.530 2.560 2.390 2.450 514,034 -0.04(-1.61%)
Apr 08, 2024 2.360 2.510 2.340 2.490 744,085 +0.15(+6.41%)
Apr 05, 2024 2.360 2.380 2.235 2.340 708,736 -0.01(-0.43%)
Apr 04, 2024 2.340 2.490 2.340 2.350 1,050,236 +0.01(+0.43%)
Apr 03, 2024 2.300 2.370 2.300 2.340 452,882 +0.03(+1.30%)
Apr 02, 2024 2.260 2.320 2.250 2.310 595,017 -0.02(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.