Gannett Inc (NY: GCI )

5.680 -0.110 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 5.710 5.810 5.610 5.680 824,568 -0.11(-1.90%)
Oct 28, 2024 5.670 5.855 5.630 5.790 1,073,747 +0.20(+3.58%)
Oct 25, 2024 5.620 5.710 5.540 5.590 834,244 -0.03(-0.53%)
Oct 24, 2024 5.560 5.660 5.420 5.620 886,595 +0.08(+1.44%)
Oct 23, 2024 5.310 5.610 5.310 5.540 917,771 +0.20(+3.75%)
Oct 22, 2024 5.210 5.360 5.210 5.340 743,762 +0.12(+2.30%)
Oct 21, 2024 5.440 5.450 5.200 5.220 763,342 -0.23(-4.22%)
Oct 18, 2024 5.530 5.585 5.425 5.450 749,726 -0.03(-0.55%)
Oct 17, 2024 5.680 5.705 5.420 5.480 1,100,429 -0.21(-3.69%)
Oct 16, 2024 5.770 5.795 5.660 5.690 800,981 -0.05(-0.87%)
Oct 15, 2024 5.440 5.885 5.410 5.740 1,889,024 +0.32(+5.90%)
Oct 14, 2024 5.380 5.450 5.300 5.420 620,940 +0.03(+0.56%)
Oct 11, 2024 5.290 5.455 5.150 5.390 2,134,025 +0.08(+1.51%)
Oct 10, 2024 5.590 5.700 5.310 5.310 947,260 -0.40(-7.01%)
Oct 09, 2024 5.610 5.880 5.580 5.710 1,313,241 +0.07(+1.24%)
Oct 08, 2024 5.480 5.710 5.480 5.640 956,588 +0.14(+2.55%)
Oct 07, 2024 5.700 5.710 5.465 5.500 687,310 -0.19(-3.34%)
Oct 04, 2024 5.550 5.700 5.465 5.690 642,694 +0.26(+4.79%)
Oct 03, 2024 5.440 5.500 5.380 5.430 755,832 -0.11(-1.99%)
Oct 02, 2024 5.480 5.615 5.435 5.540 956,349 +0.04(+0.73%)
Oct 01, 2024 5.630 5.650 5.365 5.500 1,669,690 -0.12(-2.14%)
Sep 30, 2024 5.590 5.780 5.530 5.620 1,928,526 -0.02(-0.35%)
Sep 27, 2024 5.570 5.680 5.525 5.640 1,147,262 +0.18(+3.30%)
Sep 26, 2024 5.490 5.675 5.380 5.460 1,111,771 +0.01(+0.18%)
Sep 25, 2024 5.500 5.655 5.395 5.450 1,395,563 -0.15(-2.68%)
Sep 24, 2024 5.440 5.720 5.390 5.600 1,710,710 +0.23(+4.28%)
Sep 23, 2024 5.260 5.370 5.195 5.370 1,227,385 +0.15(+2.87%)
Sep 20, 2024 5.560 5.630 5.180 5.220 4,975,412 -0.39(-6.95%)
Sep 19, 2024 5.790 5.810 5.505 5.610 1,850,471 +0.00(+0.00%)
Sep 18, 2024 5.480 5.930 5.430 5.610 3,579,864 +0.14(+2.56%)
Sep 17, 2024 5.120 5.570 4.960 5.470 4,208,859 +0.86(+18.66%)
Sep 16, 2024 4.680 4.705 4.465 4.610 1,663,504 +0.06(+1.32%)
Sep 13, 2024 4.540 4.595 4.480 4.550 1,334,780 +0.08(+1.79%)
Sep 12, 2024 4.330 4.470 4.270 4.470 1,379,940 +0.19(+4.44%)
Sep 11, 2024 4.210 4.300 4.125 4.280 1,344,056 +0.03(+0.71%)
Sep 10, 2024 4.330 4.365 4.205 4.250 2,161,304 -0.11(-2.52%)
Sep 09, 2024 4.600 4.670 4.350 4.360 1,658,201 -0.21(-4.60%)
Sep 06, 2024 4.700 4.780 4.515 4.570 2,213,650 -0.22(-4.59%)
Sep 05, 2024 4.890 4.940 4.770 4.790 1,858,672 -0.08(-1.64%)
Sep 04, 2024 5.010 5.070 4.840 4.870 1,110,132 -0.12(-2.40%)
Sep 03, 2024 5.190 5.250 4.900 4.990 1,858,799 -0.30(-5.67%)
Aug 30, 2024 5.350 5.360 5.230 5.290 3,009,159 -0.05(-0.94%)
Aug 29, 2024 5.470 5.490 5.290 5.340 1,405,460 -0.10(-1.84%)
Aug 28, 2024 5.570 5.600 5.260 5.440 2,235,123 -0.34(-5.88%)
Aug 27, 2024 5.670 5.876 5.610 5.780 2,244,768 +0.05(+0.87%)
Aug 26, 2024 5.000 5.905 4.965 5.730 5,397,109 +0.84(+17.18%)
Aug 23, 2024 4.850 4.930 4.800 4.890 1,408,258 +0.08(+1.66%)
Aug 22, 2024 4.950 4.960 4.770 4.810 516,519 -0.15(-3.02%)
Aug 21, 2024 5.050 5.090 4.910 4.960 694,335 -0.06(-1.20%)
Aug 20, 2024 4.920 5.060 4.875 5.020 1,557,752 +0.07(+1.41%)
Aug 19, 2024 4.740 4.960 4.720 4.950 1,358,367 +0.24(+5.10%)
Aug 16, 2024 4.760 4.830 4.635 4.710 1,118,319 -0.04(-0.84%)
Aug 15, 2024 4.550 4.835 4.550 4.750 1,358,884 +0.30(+6.74%)
Aug 14, 2024 4.500 4.560 4.425 4.450 982,304 -0.04(-0.89%)
Aug 13, 2024 4.240 4.520 4.140 4.490 5,159,522 +0.28(+6.65%)
Aug 12, 2024 4.320 4.325 4.160 4.210 2,967,608 -0.09(-2.09%)
Aug 09, 2024 4.390 4.415 4.250 4.300 1,297,876 -0.09(-2.05%)
Aug 08, 2024 4.420 4.460 4.280 4.390 661,190 +0.02(+0.46%)
Aug 07, 2024 4.500 4.570 4.290 4.370 869,181 -0.04(-0.91%)
Aug 06, 2024 4.030 4.550 3.980 4.410 1,888,815 +0.37(+9.16%)
Aug 05, 2024 3.960 4.170 3.830 4.040 1,689,555 -0.24(-5.61%)
Aug 02, 2024 4.340 4.475 4.200 4.280 1,188,584 -0.24(-5.31%)
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.