Gannett Co Inc $27.40

up +0.30


24/4/2014 04:15 PM  |  NYSE : GCI  
Industries : Media / Publishing - Newspapers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCI historical data

Date Open High Low Close Volume
4/23/201427.2027.2526.8127.103,393,690
4/22/201427.0927.2426.9227.153,003,230
4/21/201426.9927.0126.2127.012,003,240
4/17/201426.5827.1426.5526.874,083,180
4/16/201426.2526.6625.9926.642,636,310
4/15/201426.4126.5025.5325.953,053,740
4/14/201426.4026.5626.1626.381,721,880
4/11/201427.1727.1726.0826.162,240,580
4/10/201427.8528.0026.9026.901,908,770
4/9/201427.5227.9427.3327.902,033,630
4/8/201427.0827.4626.8927.391,519,810
4/7/201427.4727.6226.8227.132,109,750
4/4/201427.9828.1327.4527.531,168,020
4/3/201428.1728.3227.6127.761,882,810
4/2/201428.1028.4428.0328.071,658,540
4/1/201427.7528.1527.7528.021,506,510
3/31/201427.3427.7327.1727.602,118,880
3/28/201426.9227.4626.9227.111,162,990
3/27/201427.2627.3826.8526.891,748,170
3/26/201427.8827.9527.3027.311,759,690
3/25/201428.2128.4027.6827.771,947,710
3/24/201429.0529.1028.0928.112,147,470
3/21/201429.0729.5928.8928.973,244,880
3/20/201428.6028.7928.4228.511,437,590
3/19/201428.4328.8928.4328.742,462,320
3/18/201427.9128.2927.7428.182,283,640
3/17/201428.2128.2127.7827.911,407,550
3/14/201427.7128.1127.7027.962,140,850
3/13/201428.5528.6727.7227.742,365,970
3/12/201428.4928.6028.1428.402,801,670
3/11/201428.9929.6328.6028.662,321,010
3/10/201429.1429.5728.8829.442,591,270
3/7/201429.6129.6728.8328.891,766,660
3/6/201429.4529.5529.2129.471,624,740
3/5/201429.1129.4828.9629.401,666,980
3/4/201429.4629.5629.0729.214,001,970
3/3/201429.3629.7128.9929.052,560,870
2/28/201429.4029.8229.1629.752,235,400
2/27/201429.3429.5029.1729.311,812,610
2/26/201429.8329.9529.3529.462,033,740
2/25/201429.4329.7729.0129.772,709,870
2/24/201428.9829.5628.9829.482,146,110
2/21/201428.9328.9828.6028.841,427,840
2/20/201428.5528.8128.2828.762,113,890
2/19/201428.3728.6228.2228.471,780,250
2/18/201428.3728.5928.3028.471,801,280
2/14/201428.0628.4327.9228.241,204,040
2/13/201427.8828.2127.8828.181,196,620
2/12/201427.8528.2827.8228.181,808,480
2/11/201427.7227.9327.6127.841,727,980
2/10/201427.7327.9627.5827.782,108,150
2/7/201427.8427.9927.5127.711,923,060
2/6/201427.0127.6726.8527.602,468,210
2/5/201426.1827.0425.9926.984,138,070
2/4/201427.5027.8325.9626.366,517,030
2/3/201427.4627.6326.4626.513,514,250
1/31/201427.1027.9127.0527.531,906,700
1/30/201427.6427.8327.3927.601,546,300
1/29/201427.4327.6927.1927.281,662,560
1/28/201427.4928.0127.4227.751,393,550
1/27/201427.5927.7726.9127.363,073,670
1/24/201427.9427.9827.3227.472,723,900
1/23/201428.3628.7627.9228.201,801,040
1/22/201428.3228.5428.0328.532,031,480
1/21/201428.6228.7328.1528.271,743,110
1/17/201428.6228.8228.3228.442,093,900
1/16/201428.1828.5627.8728.542,726,950
1/15/201429.2729.3528.1828.273,960,840
1/14/201428.9729.4128.8229.281,927,770
1/13/201429.6029.6528.7528.842,419,350
1/10/201429.7429.9629.5329.761,912,060
1/9/201430.0730.1229.2429.523,504,280
1/8/201429.6930.4329.6030.044,273,740
1/7/201429.4830.0529.4029.794,193,650
1/6/201429.7229.7429.2629.502,965,390
1/3/201429.5829.7829.5129.591,659,160
1/2/201429.5529.6929.2729.582,165,080
12/31/201329.7929.8729.3729.581,413,430
12/30/201329.2229.7629.1629.721,965,360
12/27/201329.3329.4529.1029.221,695,010
12/26/201329.0029.4829.0029.311,989,860
12/24/201328.5029.0628.4028.782,172,670
12/23/201328.0728.8328.0028.612,883,500
12/20/201327.5628.0427.3627.814,065,250
12/19/201327.1327.5627.0627.482,260,590
12/18/201326.6027.3326.5227.252,655,480
12/17/201326.6326.7326.3026.581,735,950
12/16/201326.3826.8026.3626.662,305,120
12/13/201325.9326.3325.9026.192,360,620
12/12/201325.8926.1625.2925.912,970,690
12/11/201325.4726.1625.2225.985,154,550
12/10/201325.1525.6825.1525.522,162,990
12/9/201325.6425.6525.0225.202,359,950
12/6/201325.3825.6424.6825.553,266,910
12/5/201325.3425.3524.9025.094,691,660
12/4/201326.0826.1525.0925.355,726,280
12/3/201326.4326.5026.1226.195,590,630
12/2/201327.0727.1426.5326.603,499,380
11/29/201327.0127.2526.8627.06872,474
11/27/201326.7727.0726.6527.031,331,580
Trading Center