$10.03 +0.17 (%) Gannett Co Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCI historical data

Date Open High Low Close Volume
12/8/20169.7210.179.6710.031,790,921
12/7/20169.589.949.589.86826,407
12/6/20169.539.669.209.63937,674
12/5/20169.339.689.329.531,401,124
12/2/20169.229.609.169.22787,458
12/1/20169.319.569.239.261,199,055
11/30/20169.639.669.489.541,150,595
11/29/20169.729.759.509.57637,484
11/28/20169.779.859.649.67818,939
11/25/20169.729.819.619.79438,641
11/23/20169.649.749.549.68478,358
11/22/20169.509.669.409.66573,636
11/21/20169.519.659.419.45677,761
11/18/20169.299.579.069.521,462,481
11/17/20169.609.719.229.221,169,545
11/16/20169.579.719.519.571,099,569
11/15/20169.749.779.409.571,487,783
11/14/20169.489.799.389.712,311,718
11/11/20169.029.458.979.381,653,934
11/10/20168.769.038.698.941,627,932
11/9/20168.018.757.978.631,815,264
11/8/20168.258.488.208.232,173,409
11/7/20168.108.358.018.323,401,997
11/4/20167.428.087.427.883,106,459
11/3/20167.517.707.307.472,367,755
11/2/20167.557.817.557.552,095,053
11/1/20168.108.197.547.592,304,316
10/31/20167.887.987.747.771,840,917
10/28/20168.118.377.787.853,179,979
10/27/20169.859.908.088.214,985,622
10/26/20169.9710.019.859.90837,214
10/25/201610.4110.499.9910.00924,870
10/24/201610.4710.6310.4310.50639,939
10/21/201610.2110.4610.1610.431,195,470
10/20/201610.6310.6710.2710.361,015,117
10/19/201610.7110.8310.5910.75709,082
10/18/201610.8010.8010.6410.64421,168
10/17/201610.7210.8110.6810.71738,025
10/14/201610.8610.8810.6210.781,054,905
10/13/201611.0011.0510.8210.83826,479
10/12/201611.1611.2311.0311.06678,954
10/11/201611.4311.4811.0511.141,238,819
10/10/201611.5011.6411.4511.50552,432
10/7/201611.8911.9111.5911.61581,983
10/6/201611.8811.9211.6411.84476,207
10/5/201611.8411.9611.8111.87543,319
10/4/201611.7612.3911.7111.841,344,075
10/3/201611.6611.8611.5811.79612,941
9/30/201611.7211.7211.4911.64782,516
9/29/201611.8811.9511.5911.60493,684
9/28/201611.7111.9011.6811.88697,294
9/27/201611.6011.7511.5811.71647,239
9/26/201611.6211.6511.5511.60644,732
9/23/201611.5711.7611.4111.75804,559
9/22/201611.3011.6211.3011.55825,469
9/21/201611.2711.4611.2511.301,104,390
9/20/201611.5411.5811.2511.26552,118
9/19/201611.4611.5511.3411.45673,144
9/16/201611.5811.6511.3511.391,359,134
9/15/201611.6011.6111.4811.58680,284
9/14/201611.6411.6811.5211.60702,847
9/13/201611.5711.6911.4911.67910,326
9/12/201611.4511.6711.3711.61869,869
9/9/201611.9611.9811.4211.43976,830
9/8/201612.0612.1011.8711.99626,813
9/7/201611.9112.1011.9112.08827,069
9/6/201611.9912.1011.8811.91596,954
9/2/201611.7812.0011.7511.99535,192
9/1/201611.7811.8911.6711.77940,799
8/31/201611.8711.9811.8211.93933,165
8/30/201611.7611.9211.7011.87991,344
8/29/201611.9312.0511.6411.671,081,193
8/26/201612.0212.1311.8111.931,044,218
8/25/201611.9912.0611.9512.02597,339
8/24/201612.2012.2011.9711.98535,458
8/23/201612.2012.3412.1412.21514,203
8/22/201612.0812.2212.0212.20518,888
8/19/201612.1112.1211.9512.08617,366
8/18/201612.1812.2511.9612.141,075,168
8/17/201612.0812.1611.9812.131,152,461
8/16/201612.1012.2912.0812.101,398,373
8/15/201611.7212.2011.7212.151,869,096
8/12/201611.6311.7011.5211.65741,517
8/11/201611.7111.8311.5211.641,415,077
8/10/201611.8611.9711.5411.631,068,140
8/9/201611.9512.0011.7011.771,161,061
8/8/201612.2812.2811.9511.971,153,504
8/5/201612.1612.4912.1412.271,775,175
8/4/201612.0612.1011.9412.051,257,500
8/3/201612.0212.1011.8912.011,021,639
8/2/201612.5012.5612.0412.061,010,901
8/1/201612.7012.8012.3012.511,395,042
7/29/201612.7012.8512.3612.761,578,550
7/28/201612.8213.1412.7212.741,751,736
7/27/201614.3914.3912.6713.012,090,963
7/26/201614.2114.4214.2114.36845,950
7/25/201614.2314.3214.0914.21519,333
7/22/201614.1614.2714.0814.22519,338
7/21/201614.2114.3414.0914.18748,373
7/20/201614.1514.2414.0414.12496,722
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center