$14.58 +0.22 (%) Gannett Co Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCI historical data

Date Open High Low Close Volume
2/12/201614.3914.6914.0414.581,522,661
2/11/201614.3914.7214.0814.36817,521
2/10/201614.6714.8114.1914.59977,534
2/9/201614.7315.1414.3214.821,199,468
2/8/201614.8015.0614.6414.91921,351
2/5/201614.8415.1514.7715.001,165,588
2/4/201614.7915.0714.6914.95776,163
2/3/201614.8615.0214.5914.89578,746
2/2/201614.7314.8214.3614.79573,921
2/1/201614.7515.0314.6214.89606,715
1/29/201614.5914.8714.5014.84765,477
1/28/201614.4614.5914.1414.53580,047
1/27/201614.4814.8014.0114.46980,590
1/26/201614.0214.6414.0014.48997,973
1/25/201614.3714.5014.0114.07972,694
1/22/201614.4914.6714.2014.32756,803
1/21/201614.2714.4313.9614.251,262,466
1/20/201614.3514.5313.3914.271,955,507
1/19/201615.3015.3014.2614.501,654,592
1/15/201615.5015.5015.0915.271,173,718
1/14/201615.7816.2415.3015.741,717,002
1/13/201616.2116.6115.4915.762,241,786
1/12/201616.2116.2815.5816.221,178,069
1/11/201616.1816.2515.9716.16849,953
1/8/201616.2016.3916.0016.15728,032
1/7/201616.4316.4715.9416.14729,648
1/6/201616.0516.7715.9416.741,616,981
1/5/201615.5816.3915.5316.341,438,724
1/4/201616.0716.0915.2515.611,302,992
12/31/201516.2516.3716.0216.29772,268
12/30/201516.3616.5916.1416.35926,844
12/29/201516.3716.5616.2916.50936,340
12/28/201516.2216.4216.1716.34927,828
12/24/201516.2016.4116.1316.21375,410
12/23/201516.4416.5115.9316.251,236,126
12/22/201516.5116.6116.2516.40737,298
12/21/201516.5616.8216.3316.511,099,345
12/18/201516.7716.8516.1716.553,807,888
12/17/201517.1817.2916.2616.781,297,090
12/16/201517.2017.3916.9017.14979,299
12/15/201517.0017.5216.8817.10871,301
12/14/201517.1017.5116.6516.82904,082
12/11/201516.6917.2016.5317.08943,225
12/10/201516.8117.4516.6216.90677,061
12/9/201516.4716.8116.4416.78615,313
12/8/201517.0017.0716.5716.62884,413
12/7/201517.3117.7316.9917.10722,493
12/4/201517.2917.7317.2317.48774,306
12/3/201517.5217.9017.0317.331,105,041
12/2/201517.4817.8417.3617.63653,870
12/1/201517.1317.9117.0417.751,662,943
11/30/201517.2217.3317.0217.08564,578
11/27/201517.3717.4817.1217.22250,704
11/25/201517.4917.6317.3217.40331,361
11/24/201516.5717.6316.5717.50701,461
11/23/201516.9917.2416.6716.75633,258
11/20/201516.7617.1416.7317.00415,055
11/19/201516.6516.8116.2916.76600,410
11/18/201517.0217.1116.5816.90501,893
11/17/201516.7017.1716.4217.02479,572
11/16/201516.4016.7216.2916.69504,883
11/13/201516.5617.1016.4016.46411,734
11/12/201516.7317.0916.6516.68491,894
11/11/201517.2117.2316.8316.92653,422
11/10/201516.8817.4616.8317.211,275,038
11/9/201516.9317.2116.8216.961,343,949
11/6/201516.7617.1216.4816.951,065,048
11/5/201516.4217.1516.4216.861,612,360
11/4/201516.2816.3515.9916.09769,668
11/3/201516.4416.4516.0916.22645,116
11/2/201515.8916.5815.6716.50940,943
10/30/201515.7215.8715.5215.82977,065
10/29/201515.0315.8414.1315.723,076,579
10/28/201514.5714.7414.3714.501,603,821
10/27/201515.1415.1714.4614.50944,327
10/26/201515.0615.4114.9615.00724,163
10/23/201515.3115.3615.0015.04736,043
10/22/201514.7615.3814.6715.251,146,898
10/21/201514.6814.8214.4914.79708,489
10/20/201515.0215.1714.5914.60951,291
10/19/201515.0515.2314.8914.99864,029
10/16/201514.9715.0414.8115.03870,610
10/15/201515.3315.3314.7314.871,378,514
10/14/201515.3415.3415.0215.06562,786
10/13/201515.0715.3314.8715.271,029,099
10/12/201515.1615.2715.0215.06691,894
10/9/201515.2015.2014.3915.111,194,718
10/8/201515.5616.0014.9215.202,925,443
10/7/201514.4715.0014.4114.941,855,722
10/6/201514.9515.0914.3614.401,449,405
10/5/201515.4515.8014.6014.893,961,477
10/2/201514.6415.4914.1815.421,528,652
10/1/201514.8014.8713.8514.581,384,397
9/30/201514.5314.7514.1414.731,327,491
9/29/201513.9414.3613.7614.321,134,503
9/28/201513.9514.0613.7713.841,342,951
9/25/201513.8914.2613.7614.001,685,114
9/24/201513.4613.8513.3013.831,107,045
9/23/201513.3313.8713.2513.51836,158
9/22/201513.0413.3112.9813.29877,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center