$35.14 +0.19 (%) Gannett Co Inc - NYSE

Apr. 20, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center