Gannett Co Inc $33.76

up +0.01


29/8/2014 04:03 PM  |  NYSE : GCI  
Industries : Media / Publishing - Newspapers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCI historical data

Date Open High Low Close Volume
8/29/201433.8933.9533.6533.76910,023
8/28/201433.7833.8233.5433.75988,613
8/27/201434.1334.2133.7833.831,426,981
8/26/201434.0134.3433.9834.08820,378
8/25/201434.2034.2933.8233.99953,023
8/22/201433.8834.0533.7333.951,038,007
8/21/201434.2534.3333.7433.861,829,909
8/20/201434.3234.3233.9934.191,606,243
8/19/201434.4934.6534.3434.371,089,992
8/18/201434.7334.9334.3034.411,770,294
8/15/201434.3634.6533.5034.564,723,234
8/14/201433.9534.1333.6334.052,921,333
8/13/201433.7834.0533.4634.032,153,168
8/12/201433.8134.0033.1933.372,970,115
8/11/201433.7834.0233.5433.972,881,251
8/8/201433.4933.7733.3433.612,507,789
8/7/201434.0234.3633.3433.401,731,287
8/6/201433.6034.5633.5733.993,095,788
8/5/201435.4835.7033.6933.878,597,157
8/4/201433.1034.4433.0534.323,993,821
8/1/201432.7432.9732.5332.881,608,505
7/31/201433.1933.7232.7032.722,631,205
7/30/201433.4833.7033.3933.532,188,937
7/29/201433.4734.0833.3833.382,488,527
7/28/201433.1633.7333.0633.662,080,518
7/25/201433.3433.4633.1733.211,018,166
7/24/201433.2833.5333.1833.471,292,699
7/23/201433.2833.3532.8633.162,078,265
7/22/201431.8533.2831.4033.254,044,441
7/21/201431.7131.8731.5431.721,768,466
7/18/201431.6631.9131.5931.821,842,155
7/17/201431.7931.9831.4331.482,051,343
7/16/201431.7732.0831.7732.012,167,956
7/15/201431.3931.8731.3431.821,928,438
7/14/201431.9632.0031.5531.602,477,264
7/11/201431.8332.0131.5331.701,306,878
7/10/201431.6132.0831.5531.792,414,253
7/9/201431.6932.1731.5932.112,415,463
7/8/201431.7631.7831.2631.552,822,238
7/7/201432.1032.1631.7631.882,730,628
7/3/201431.9732.4631.9732.201,279,849
7/2/201431.7832.2931.7331.973,200,873
7/1/201431.3831.7831.2931.742,890,320
6/30/201430.8731.4330.7431.314,258,672
6/27/201430.4530.9030.3630.753,995,525
6/26/201430.6830.9830.3930.525,409,331
6/25/201429.1430.7229.0930.673,570,620
6/24/201429.2429.5529.1429.19959,665
6/23/201429.3929.4929.1729.341,001,153
6/20/201429.5529.6729.0729.362,085,852
6/19/201429.3529.6029.2429.491,443,317
6/18/201429.0229.4228.7829.351,500,554
6/17/201428.6829.0428.5629.011,386,900
6/16/201428.6628.8128.5528.72746,131
6/13/201428.7928.9028.5528.731,090,172
6/12/201429.2529.3028.5428.801,283,430
6/11/201429.1529.3829.0929.301,177,452
6/10/201429.3829.4428.9929.30928,858
6/9/201429.0629.6329.0029.471,327,815
6/6/201429.4129.5628.9229.101,510,133
6/5/201429.1129.4028.6929.321,386,013
6/4/201428.7429.1228.6629.001,648,678
6/3/201428.7529.1128.6829.081,801,928
6/2/201428.4628.9128.2628.892,481,583
5/30/201427.8528.0127.6427.791,290,753
5/29/201428.0028.0927.6427.88873,201
5/28/201427.8728.0427.6427.90716,673
5/27/201428.1328.1627.7027.901,255,835
5/23/201427.7328.0527.5828.03734,092
5/22/201427.5927.8127.5027.731,180,668
5/21/201427.2327.6227.1927.601,004,987
5/20/201427.4827.5127.0027.071,756,213
5/19/201427.3627.7527.2527.521,340,374
5/16/201427.1027.4626.7727.411,680,008
5/15/201427.0527.1126.2027.062,780,713
5/14/201427.6027.7027.1727.221,387,455
5/13/201427.7827.8827.2527.702,423,531
5/12/201427.2727.9227.2727.801,265,685
5/9/201426.8627.2526.7627.221,431,814
5/8/201426.9927.4226.7926.881,658,469
5/7/201427.0527.6826.7627.083,184,858
5/6/201427.0527.2726.9426.991,667,348
5/5/201427.0327.2527.0127.091,405,323
5/2/201427.2527.6027.0627.281,676,478
5/1/201427.1927.3727.0027.231,410,033
4/30/201427.0327.2826.8327.171,575,812
4/29/201427.1227.1826.8427.031,640,101
4/28/201427.4427.5226.7027.062,203,391
4/25/201427.3027.3927.1227.322,452,212
4/24/201427.2027.4127.0327.403,204,025
4/23/201427.2027.2526.8127.103,393,689
4/22/201427.0927.2426.9227.153,003,234
4/21/201426.9927.0126.2127.012,003,236
4/17/201426.5827.1426.5526.874,083,185
4/16/201426.2526.6625.9926.642,636,312
4/15/201426.4126.5025.5325.953,053,743
4/14/201426.4026.5626.1626.381,721,882
4/11/201427.1727.1726.0826.162,240,582
4/10/201427.8528.0026.9026.901,908,774
4/9/201427.5227.9427.3327.902,033,631
Trading Center