Gannett Co Inc $33.53

up +0.15


30/7/2014 04:06 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
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
4/8/201427.0827.4626.8927.391,519,806
4/7/201427.4727.6226.8227.132,109,754
4/4/201427.9828.1327.4527.531,168,017
4/3/201428.1728.3227.6127.761,882,808
4/2/201428.1028.4428.0328.071,658,543
4/1/201427.7528.1527.7528.021,506,507
3/31/201427.3427.7327.1727.602,118,883
3/28/201426.9227.4626.9227.111,162,989
3/27/201427.2627.3826.8526.891,748,170
3/26/201427.8827.9527.3027.311,759,693
3/25/201428.2128.4027.6827.771,947,713
3/24/201429.0529.1028.0928.112,147,469
3/21/201429.0729.5928.8928.973,244,879
3/20/201428.6028.7928.4228.511,437,588
3/19/201428.4328.8928.4328.742,462,317
3/18/201427.9128.2927.7428.182,283,644
3/17/201428.2128.2127.7827.911,407,549
3/14/201427.7128.1127.7027.962,140,847
3/13/201428.5528.6727.7227.742,365,966
3/12/201428.4928.6028.1428.402,801,666
3/11/201428.9929.6328.6028.662,321,008
3/10/201429.1429.5728.8829.442,591,271
Trading Center