$31.99 +0.88 (%) Gannett Co Inc - NYSE

Dec. 19, 2014 | 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
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
10/7/201429.1629.4828.9728.991,645,696
10/6/201429.8029.8029.3129.341,172,864
10/3/201429.4429.7829.2529.621,938,985
10/2/201429.1329.5128.4329.234,540,682
10/1/201429.6729.6929.0029.212,665,944
9/30/201430.0530.1329.6429.671,655,537
9/29/201429.9830.2729.8130.082,030,432
9/26/201429.9930.3029.9030.211,876,418
9/25/201430.3930.4629.8829.974,101,637
9/24/201431.0231.1430.3330.614,931,505
9/23/201431.7932.0131.0531.063,448,571
9/22/201432.3332.3831.7631.811,895,364
9/19/201432.5832.9032.3632.362,627,585
9/18/201432.3132.5232.1332.381,640,424
9/17/201432.5032.7132.2132.291,378,978
9/16/201432.1032.5731.9132.452,091,526
9/15/201432.3732.3731.8532.101,118,040
9/12/201432.1332.1831.8232.151,467,229
9/11/201431.9432.4231.9032.111,757,820
9/10/201432.5032.5831.9032.113,328,491
9/9/201433.3333.3832.3832.382,376,161
9/8/201433.4433.7733.3033.42916,161
9/5/201433.2833.5433.0033.501,588,233
9/4/201434.0934.1833.1933.312,101,139
9/3/201434.0134.1933.9134.06915,558
9/2/201433.7834.4033.7834.101,024,852
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center