$11.54 -0.06 (%) Gannett Co Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCI historical data

Date Open High Low Close Volume
9/29/201611.8811.9511.5911.60493,684
9/28/201611.7111.9011.6811.88697,294
9/27/201611.6011.7511.5811.71647,239
9/26/201611.6211.6511.5511.60644,732
9/23/201611.5711.7611.4111.75804,559
9/22/201611.3011.6211.3011.55825,469
9/21/201611.2711.4611.2511.301,104,390
9/20/201611.5411.5811.2511.26552,118
9/19/201611.4611.5511.3411.45673,144
9/16/201611.5811.6511.3511.391,359,134
9/15/201611.6011.6111.4811.58680,284
9/14/201611.6411.6811.5211.60702,847
9/13/201611.5711.6911.4911.67910,326
9/12/201611.4511.6711.3711.61869,869
9/9/201611.9611.9811.4211.43976,830
9/8/201612.0612.1011.8711.99626,813
9/7/201611.9112.1011.9112.08827,069
9/6/201611.9912.1011.8811.91596,954
9/2/201611.7812.0011.7511.99535,192
9/1/201611.7811.8911.6711.77940,799
8/31/201611.8711.9811.8211.93933,165
8/30/201611.7611.9211.7011.87991,344
8/29/201611.9312.0511.6411.671,081,193
8/26/201612.0212.1311.8111.931,044,218
8/25/201611.9912.0611.9512.02597,339
8/24/201612.2012.2011.9711.98535,458
8/23/201612.2012.3412.1412.21514,203
8/22/201612.0812.2212.0212.20518,888
8/19/201612.1112.1211.9512.08617,366
8/18/201612.1812.2511.9612.141,075,168
8/17/201612.0812.1611.9812.131,152,461
8/16/201612.1012.2912.0812.101,398,373
8/15/201611.7212.2011.7212.151,869,096
8/12/201611.6311.7011.5211.65741,517
8/11/201611.7111.8311.5211.641,415,077
8/10/201611.8611.9711.5411.631,068,140
8/9/201611.9512.0011.7011.771,161,061
8/8/201612.2812.2811.9511.971,153,504
8/5/201612.1612.4912.1412.271,775,175
8/4/201612.0612.1011.9412.051,257,500
8/3/201612.0212.1011.8912.011,021,639
8/2/201612.5012.5612.0412.061,010,901
8/1/201612.7012.8012.3012.511,395,042
7/29/201612.7012.8512.3612.761,578,550
7/28/201612.8213.1412.7212.741,751,736
7/27/201614.3914.3912.6713.012,090,963
7/26/201614.2114.4214.2114.36845,950
7/25/201614.2314.3214.0914.21519,333
7/22/201614.1614.2714.0814.22519,338
7/21/201614.2114.3414.0914.18748,373
7/20/201614.1514.2414.0414.12496,722
7/19/201614.0514.1514.0514.08389,185
7/18/201614.0214.1914.0114.02678,349
7/15/201614.1414.1613.9614.02831,254
7/14/201614.1314.2113.9414.051,051,132
7/13/201614.2914.3114.1014.13690,003
7/12/201614.1014.3414.0414.201,402,545
7/11/201613.7414.0013.7413.97828,470
7/8/201613.5113.8913.5113.811,922,700
7/7/201613.6613.9413.3513.381,759,368
7/6/201613.3313.7113.2413.675,301,650
7/5/201613.5513.5713.2713.341,443,649
7/1/201613.7313.7813.5713.701,469,821
6/30/201613.7513.8313.5513.811,295,762
6/29/201613.5413.7413.2613.702,133,828
6/28/201613.5613.5613.0613.352,297,456
6/27/201614.1714.2113.5413.621,609,444
6/24/201614.2214.6514.1014.2011,497,998
6/23/201614.9915.0614.6414.651,405,370
6/22/201614.9915.1614.8314.851,324,496
6/21/201615.1715.1714.9215.031,419,827
6/20/201615.1915.2715.0015.151,878,876
6/17/201615.0715.1915.0415.111,117,669
6/16/201615.1315.2814.9415.101,048,670
6/15/201615.0815.2715.0715.151,226,975
6/14/201615.2615.3815.0215.08962,303
6/13/201615.3015.3115.0515.281,140,110
6/10/201615.3815.4915.1715.42768,878
6/9/201615.3515.5215.2315.44921,015
6/8/201615.4115.5815.2615.461,153,513
6/7/201615.4215.4915.2015.38740,837
6/6/201615.2115.4615.1215.331,204,915
6/3/201615.4715.6115.1215.19813,720
6/2/201615.4315.6415.2315.551,243,126
6/1/201615.6315.7415.4015.591,091,561
5/31/201615.5515.6815.3815.62730,498
5/27/201615.4715.7015.3515.61961,760
5/26/201615.7815.9315.4615.48800,643
5/25/201616.0816.2215.7615.83510,651
5/24/201615.8115.9615.5815.921,135,470
5/23/201616.2816.3915.7215.74743,236
5/20/201616.0016.3415.7916.12815,117
5/19/201615.7016.4815.7015.971,231,643
5/18/201615.9216.0115.6115.78606,901
5/17/201615.9016.0715.7915.95843,384
5/16/201615.5216.1415.4215.98921,976
5/13/201615.4215.7115.4115.63605,381
5/12/201615.7815.8315.2715.44925,109
5/11/201615.7715.9215.6415.74868,327
5/10/201615.8515.8715.7015.76952,552
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center