$31.43 +0.19 (%) Gannett Co Inc - NYSE

Oct. 24, 2014 | 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
10/23/201430.4131.3630.4131.242,309,700
10/22/201430.6430.7829.9930.072,596,835
10/21/201429.1630.6029.1630.533,870,415
10/20/201427.8529.3427.8529.084,657,229
10/17/201427.6127.9627.5427.692,486,546
10/16/201426.3727.5826.3127.332,445,803
10/15/201425.9927.0425.9526.883,328,243
10/14/201426.4826.9226.2226.473,055,199
10/13/201427.1827.4126.3126.343,205,022
10/10/201427.9128.0727.2627.271,841,672
10/9/201429.0829.1327.8927.892,713,193
10/8/201428.9629.2228.5629.212,349,516
10/7/201429.1629.4828.9728.991,645,696
10/6/201429.8029.8029.3129.341,172,864
10/3/201429.4429.7829.2529.621,938,985
10/2/201429.1329.5128.4329.234,540,682
10/1/201429.6729.6929.0029.212,665,944
9/30/201430.0530.1329.6429.671,655,537
9/29/201429.9830.2729.8130.082,030,432
9/26/201429.9930.3029.9030.211,876,418
9/25/201430.3930.4629.8829.974,101,637
9/24/201431.0231.1430.3330.614,931,505
9/23/201431.7932.0131.0531.063,448,571
9/22/201432.3332.3831.7631.811,895,364
9/19/201432.5832.9032.3632.362,627,585
9/18/201432.3132.5232.1332.381,640,424
9/17/201432.5032.7132.2132.291,378,978
9/16/201432.1032.5731.9132.452,091,526
9/15/201432.3732.3731.8532.101,118,040
9/12/201432.1332.1831.8232.151,467,229
9/11/201431.9432.4231.9032.111,757,820
9/10/201432.5032.5831.9032.113,328,491
9/9/201433.3333.3832.3832.382,376,161
9/8/201433.4433.7733.3033.42916,161
9/5/201433.2833.5433.0033.501,588,233
9/4/201434.0934.1833.1933.312,101,139
9/3/201434.0134.1933.9134.06915,558
9/2/201433.7834.4033.7834.101,024,852
8/29/201433.8933.9533.6533.76910,023
8/28/201433.7833.8233.5433.75988,613
8/27/201434.1334.2133.7833.831,426,981
8/26/201434.0134.3433.9834.08820,378
8/25/201434.2034.2933.8233.99953,023
8/22/201433.8834.0533.7333.951,038,007
8/21/201434.2534.3333.7433.861,829,909
8/20/201434.3234.3233.9934.191,606,243
8/19/201434.4934.6534.3434.371,089,992
8/18/201434.7334.9334.3034.411,770,294
8/15/201434.3634.6533.5034.564,723,234
8/14/201433.9534.1333.6334.052,921,333
8/13/201433.7834.0533.4634.032,153,168
8/12/201433.8134.0033.1933.372,970,115
8/11/201433.7834.0233.5433.972,881,251
8/8/201433.4933.7733.3433.612,507,789
8/7/201434.0234.3633.3433.401,731,287
8/6/201433.6034.5633.5733.993,095,788
8/5/201435.4835.7033.6933.878,597,157
8/4/201433.1034.4433.0534.323,993,821
8/1/201432.7432.9732.5332.881,608,505
7/31/201433.1933.7232.7032.722,631,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center