$35.93 0.00 (%) Gannett Co Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center