$35.53 -0.31 (%) Gannett Co Inc - NYSE

Mar. 3, 2015 | 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
3/3/201535.7035.8735.4235.531,317,495
3/2/201535.4835.9835.4235.841,573,148
2/27/201535.7335.8735.3935.402,324,290
2/26/201535.2536.0035.1835.682,722,046
2/25/201535.1535.4535.0835.251,527,461
2/24/201534.8835.2034.8535.171,406,486
2/23/201534.6634.9734.5134.951,142,577
2/20/201534.3534.6933.8834.661,251,793
2/19/201534.5434.6734.2734.45975,768
2/18/201534.7134.8034.5434.601,129,524
2/17/201534.6334.9834.4934.801,203,128
2/13/201534.9635.0734.6034.771,360,020
2/12/201534.2535.1134.2534.842,600,622
2/11/201534.1034.4433.9634.361,209,427
2/10/201534.0034.2333.4234.161,371,656
2/9/201533.3533.9733.2033.782,736,247
2/6/201532.9933.7432.9633.601,882,899
2/5/201533.1133.2232.8533.011,236,929
2/4/201533.1733.5132.6833.032,103,539
2/3/201531.9833.4631.7133.322,704,349
2/2/201531.1131.5430.6331.512,083,108
1/30/201531.4831.6530.9431.011,372,519
1/29/201531.6931.8230.9231.761,291,241
1/28/201532.5332.6231.6031.611,309,426
1/27/201531.8832.6331.7932.301,273,189
1/26/201531.7732.4031.5432.351,366,006
1/23/201531.9632.0731.6231.771,190,687
1/22/201532.3532.5831.5032.062,391,618
1/21/201530.8531.4330.5431.361,850,847
1/20/201530.7631.0330.4931.021,428,792
1/16/201530.0830.8430.0830.81962,672
1/15/201530.9530.9630.0030.111,163,108
1/14/201530.8331.0630.3530.921,563,069
1/13/201530.5231.3030.5231.262,884,057
1/12/201530.6330.6930.0630.161,494,501
1/9/201530.6030.9930.5130.691,597,439
1/8/201530.2130.7330.1330.493,356,729
1/7/201529.9530.0529.4129.871,958,736
1/6/201530.1530.1729.3029.622,672,450
1/5/201530.3330.3629.7730.122,187,777
1/2/201532.0032.1530.4130.662,336,985
12/31/201432.4032.4631.8931.931,071,401
12/30/201432.4232.4332.1032.35942,062
12/29/201431.8032.5131.7132.501,233,689
12/26/201431.8532.0031.6731.76623,556
12/24/201431.7831.8631.4931.68510,007
12/23/201431.7532.2231.7231.88826,532
12/22/201431.9732.0631.4931.591,154,612
12/19/201431.3132.1531.0831.992,572,646
12/18/201430.9031.1130.5331.111,199,925
12/17/201429.5630.4929.5630.411,299,536
12/16/201429.8230.3329.5129.511,983,812
12/15/201430.7530.8229.7129.822,558,236
12/12/201430.8331.2030.5630.562,219,070
12/11/201431.9832.1231.3331.441,770,979
12/10/201432.3532.5531.7131.911,916,862
12/9/201431.7532.5631.6532.541,620,395
12/8/201432.6132.6931.9932.091,204,416
12/5/201432.9733.1032.5832.69940,701
12/4/201433.5933.7032.8032.90993,854
12/3/201432.8533.6832.6833.641,794,973
12/2/201432.7333.3432.7333.081,077,399
12/1/201432.3732.8432.1532.65989,975
11/28/201432.8132.8132.4532.55443,513
11/26/201432.1832.7532.1832.74690,534
11/25/201432.4432.4731.9432.26848,949
11/24/201431.6532.3531.6332.281,740,921
11/21/201431.9431.9431.2431.451,098,814
11/20/201431.0831.7131.0331.58717,304
11/19/201431.5131.5131.0331.361,002,807
11/18/201430.9131.5830.9131.511,123,835
11/17/201430.9431.0430.7130.91919,311
11/14/201430.8531.1030.7631.051,020,866
11/13/201430.9731.4530.6730.88879,460
11/12/201430.5830.9830.4830.871,007,441
11/11/201430.8630.9630.5230.83662,342
11/10/201430.3530.8430.3530.761,815,491
11/7/201430.8930.9530.2030.311,147,133
11/6/201430.7331.0330.4631.021,285,370
11/5/201431.0931.1530.4130.591,656,451
11/4/201431.1631.1630.4530.661,530,721
11/3/201431.4931.7131.2031.321,664,063
10/31/201431.7231.7231.1631.501,617,459
10/30/201431.9032.0030.9731.162,543,210
10/29/201431.6932.1031.6232.041,597,663
10/28/201431.4831.7431.3831.681,268,146
10/27/201431.2231.4030.9531.351,116,546
10/24/201431.2331.4530.9331.431,490,736
10/23/201430.4131.3630.4131.242,309,700
10/22/201430.6430.7829.9930.072,596,835
10/21/201429.1630.6029.1630.533,870,415
10/20/201427.8529.3427.8529.084,657,229
10/17/201427.6127.9627.5427.692,486,546
10/16/201426.3727.5826.3127.332,445,803
10/15/201425.9927.0425.9526.883,328,243
10/14/201426.4826.9226.2226.473,055,199
10/13/201427.1827.4126.3126.343,205,022
10/10/201427.9128.0727.2627.271,841,672
10/9/201429.0829.1327.8927.892,713,193
10/8/201428.9629.2228.5629.212,349,516
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center