$12.40 -0.92 (%) Gannett Co Inc -

Jul. 2, 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
7/2/201513.1313.1811.8612.404,234,123
7/1/201513.8913.9713.1313.322,666,249
6/30/201514.0214.1313.4213.995,882,273
6/29/201514.3714.7513.7214.138,919,667
6/26/201537.0937.3336.7837.162,863,120
6/25/201537.1837.2636.9036.902,532,399
6/24/201537.8237.9836.8637.012,768,333
6/23/201538.1038.4837.7537.962,666,227
6/22/201537.8738.3237.6738.012,501,519
6/19/201537.2337.7437.1637.613,295,694
6/18/201537.0037.4837.0037.301,834,465
6/17/201536.7837.0036.7036.921,443,605
6/16/201536.1536.6536.0536.621,729,651
6/15/201535.8136.2035.4136.202,363,656
6/12/201535.6736.2735.4236.192,156,433
6/11/201535.7035.8535.4535.791,527,038
6/10/201535.4335.8135.2835.691,111,011
6/9/201535.7135.8034.9535.311,503,208
6/8/201536.0336.0535.6435.691,521,894
6/5/201536.1236.2535.6636.091,540,384
6/4/201536.5736.7636.0836.102,099,341
6/3/201536.2236.8636.0236.731,940,303
6/2/201536.2136.5235.9936.361,443,989
6/1/201535.9136.4835.6636.272,326,419
5/29/201536.0036.2335.6735.797,828,526
5/28/201536.3136.5635.6536.031,589,126
5/27/201535.9736.4935.9236.451,428,036
5/26/201535.9336.1035.7435.962,355,516
5/22/201535.9636.2135.7435.931,065,665
5/21/201536.4036.6435.7535.992,180,925
5/20/201536.0536.6935.7936.632,143,818
5/19/201535.8236.1035.6336.031,345,146
5/18/201535.6635.8635.4035.791,488,419
5/15/201535.6735.8735.3035.731,475,224
5/14/201535.0535.6335.0335.591,542,803
5/13/201534.7535.1834.6534.841,919,745
5/12/201535.0035.1934.6934.721,542,063
5/11/201534.8535.5034.8535.142,389,986
5/8/201534.8735.1634.7534.941,242,296
5/7/201534.2934.5834.2334.461,741,047
5/6/201534.5434.6734.1534.271,630,274
5/5/201534.8635.1634.4634.491,652,411
5/4/201534.9435.2234.8335.031,115,584
5/1/201534.4834.8734.0834.771,768,325
4/30/201534.3734.8934.2734.322,418,040
4/29/201535.0935.1034.3034.402,131,158
4/28/201534.7735.2234.6235.211,447,255
4/27/201535.9135.9334.8234.871,424,808
4/24/201535.5035.7435.1035.731,757,130
4/23/201535.0335.7735.0335.491,870,578
4/22/201536.0036.0034.7535.172,641,988
4/21/201535.8536.1234.9536.002,539,420
4/20/201535.0635.2534.9535.141,901,149
4/17/201535.6735.7534.8034.951,696,946
4/16/201535.7136.0635.4535.951,347,341
4/15/201536.0636.1735.6235.712,404,194
4/14/201536.0536.2135.8135.931,357,567
4/13/201536.2136.3636.0036.091,080,139
4/10/201536.0436.4935.8936.291,010,042
4/9/201535.8935.9735.4735.921,634,314
4/8/201535.7236.2035.7136.031,674,321
4/7/201535.4336.4035.3335.733,374,058
4/6/201536.8437.0235.2935.534,465,136
4/2/201536.7237.7636.5337.391,821,454
4/1/201537.0437.1636.4936.811,514,323
3/31/201536.3837.2936.1037.082,687,464
3/30/201536.5036.7536.3536.641,442,504
3/27/201536.0036.3835.8936.301,080,366
3/26/201535.7736.2635.7036.061,254,208
3/25/201536.2436.5435.8935.891,755,407
3/24/201536.1636.3935.9536.161,189,894
3/23/201536.3736.6936.2336.231,215,592
3/20/201536.4736.6336.3036.392,627,020
3/19/201536.3736.4535.8936.251,302,604
3/18/201536.3536.8636.1436.561,476,514
3/17/201536.0736.5435.9436.451,737,359
3/16/201535.6836.3335.4536.311,572,467
3/13/201535.8235.9135.1035.562,187,287
3/12/201535.1236.0835.1036.061,487,179
3/11/201534.2135.0334.0034.831,507,083
3/10/201534.4934.5034.1134.161,603,251
3/9/201534.5734.8934.4334.861,185,448
3/6/201534.5334.8634.4034.571,205,551
3/5/201534.8235.0134.5034.811,313,664
3/4/201535.1635.2834.5634.771,685,982
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!