GANNETT $21.15

down -0.39


22/5/2013 04:22 PM  |  NYSE : GCI  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

GCI historical data

Date Open High Low Close Volume
5/21/2013 21.75 21.80 21.40 21.54 12164
5/20/2013 21.55 21.90 21.55 21.75 23506
5/17/2013 21.04 21.59 20.95 21.56 29281
5/16/2013 21.49 21.49 20.81 20.83 34809
5/15/2013 21.79 22.00 21.48 21.62 21882
5/14/2013 21.73 21.91 21.53 21.85 21725
5/13/2013 21.96 22.02 21.54 21.73 21716
5/10/2013 21.14 21.98 21.06 21.96 37700
5/9/2013 20.74 21.12 20.57 21.12 22846
5/8/2013 20.41 20.72 20.27 20.70 23189
5/7/2013 20.50 20.61 20.34 20.48 23410
5/6/2013 20.55 20.67 20.38 20.40 17582
5/3/2013 20.46 20.73 20.41 20.52 20011
5/2/2013 20.07 20.46 20.02 20.30 21480
5/1/2013 20.18 20.29 19.83 19.94 18232
4/30/2013 20.02 20.37 20.00 20.16 26879
4/29/2013 20.40 20.61 19.97 20.00 30500
4/26/2013 20.53 20.68 20.31 20.54 17589
4/25/2013 20.23 20.64 20.20 20.54 27985
4/24/2013 19.97 20.55 19.53 20.20 54987
4/23/2013 21.18 21.28 19.85 19.98 76533
4/22/2013 20.47 21.09 20.36 21.03 42947
4/19/2013 20.09 20.48 20.00 20.41 23735
4/18/2013 20.59 20.80 20.05 20.10 30259
4/17/2013 21.07 21.11 20.60 20.61 25740
4/16/2013 21.23 21.32 21.01 21.28 22407
4/15/2013 21.69 21.70 21.04 21.06 22326
4/12/2013 21.80 22.11 21.69 21.89 23769
4/11/2013 21.69 22.21 21.52 21.92 25321
4/10/2013 20.84 21.72 20.84 21.69 38926
4/9/2013 21.00 21.04 20.76 20.78 23412
4/8/2013 20.55 20.92 20.49 20.92 19597
4/5/2013 20.23 20.52 20.03 20.49 43556
4/4/2013 20.78 20.84 20.49 20.66 25840
4/3/2013 21.24 21.30 20.62 20.75 24060
4/2/2013 21.35 21.45 21.14 21.26 18202
4/1/2013 21.85 21.96 21.08 21.21 34097
3/28/2013 21.88 21.96 21.72 21.87 21177
3/27/2013 21.79 22.00 21.55 21.87 16397
3/26/2013 21.80 21.92 21.70 21.92 21670
3/25/2013 21.78 21.87 21.29 21.66 24954
3/22/2013 21.88 21.97 21.56 21.65 15973
3/21/2013 21.92 22.10 21.62 21.76 22194
3/20/2013 22.04 22.11 21.92 22.07 16031
3/19/2013 21.80 21.99 21.62 21.89 29660
3/18/2013 21.44 21.87 21.31 21.70 17126
3/15/2013 21.96 21.99 21.69 21.76 19587
3/14/2013 21.80 22.00 21.58 21.91 23296
3/13/2013 21.56 21.77 21.41 21.76 19790
3/12/2013 21.47 21.56 21.21 21.55 18042
3/11/2013 21.50 21.60 21.18 21.55 28746
3/8/2013 21.25 21.61 20.95 21.59 36892
3/7/2013 20.63 21.09 20.57 21.09 26681
3/6/2013 20.64 21.14 20.50 20.51 33343
3/5/2013 20.63 21.00 20.53 20.85 28492
3/4/2013 20.18 20.54 20.01 20.46 22739
3/1/2013 19.99 20.22 19.81 20.21 24328
2/28/2013 19.88 20.33 19.79 20.07 26248
2/27/2013 19.24 19.95 19.24 19.85 28067
2/26/2013 19.24 19.33 18.89 19.22 29766
2/25/2013 19.96 19.98 19.12 19.12 29877
2/22/2013 19.76 19.92 19.52 19.86 20042
2/21/2013 20.15 20.15 19.58 19.71 39327
2/20/2013 20.55 20.60 20.16 20.16 27458
2/19/2013 20.14 20.64 20.08 20.55 29101
2/15/2013 20.17 20.20 19.98 20.16 22613
2/14/2013 19.66 20.04 19.59 20.03 24242
2/13/2013 19.94 19.94 19.71 19.80 24074
2/12/2013 19.66 19.95 19.60 19.87 20956
2/11/2013 19.54 19.69 19.36 19.60 18502
2/8/2013 19.22 19.55 19.20 19.50 23587
2/7/2013 19.34 19.37 18.89 19.24 36717
2/6/2013 18.82 19.48 18.82 19.31 51517
2/5/2013 18.64 18.90 18.56 18.68 36914
2/4/2013 19.39 19.39 18.38 18.51 86802
2/1/2013 19.77 20.09 19.75 19.84 47462
1/31/2013 19.59 19.70 19.36 19.63 19657
1/30/2013 19.86 19.90 19.52 19.57 19532
1/29/2013 19.97 19.97 19.60 19.82 22290
1/28/2013 20.07 20.15 19.62 20.10 26237
1/25/2013 20.40 20.40 20.06 20.15 23789
1/24/2013 20.31 20.61 20.23 20.31 33918
1/23/2013 20.14 20.36 20.00 20.30 24802
1/22/2013 19.80 20.12 19.77 20.04 21566
1/18/2013 19.73 19.85 19.68 19.84 23824
1/17/2013 19.36 19.78 19.11 19.68 29220
1/16/2013 19.31 19.50 19.01 19.19 16247
1/15/2013 19.02 19.47 18.98 19.40 21552
1/14/2013 18.95 19.17 18.93 19.13 15417
1/11/2013 19.05 19.05 18.79 18.94 19236
1/10/2013 18.93 19.06 18.85 18.99 30694
1/9/2013 18.74 19.00 18.69 18.77 24583
1/8/2013 18.71 18.78 18.43 18.71 23788
1/7/2013 18.68 18.97 18.66 18.79 24685
1/4/2013 18.53 18.87 18.43 18.82 26007
1/3/2013 18.50 18.57 18.29 18.48 29599
1/2/2013 18.36 18.62 18.34 18.49 39911
12/31/2012 17.61 18.02 17.58 18.01 20886
12/28/2012 17.77 17.83 17.58 17.61 18283
12/27/2012 18.21 18.24 17.51 17.91 31473
Marketplace
Trading Center