Skip to main content

Gannett Inc (NY: GCI )

4.860 -0.100 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.830 5.010 4.760 4.960 817,841 +0.11(+2.27%)
Jul 22, 2024 4.690 4.850 4.600 4.850 1,128,999 +0.20(+4.30%)
Jul 19, 2024 4.660 4.775 4.620 4.650 833,051 -0.01(-0.21%)
Jul 18, 2024 4.820 4.900 4.640 4.660 1,009,317 -0.21(-4.31%)
Jul 17, 2024 4.900 4.950 4.840 4.870 1,419,854 -0.13(-2.60%)
Jul 16, 2024 4.900 5.020 4.880 5.000 1,630,042 +0.14(+2.88%)
Jul 15, 2024 4.800 5.045 4.780 4.860 1,649,164 +0.10(+2.10%)
Jul 12, 2024 4.900 4.970 4.715 4.760 869,808 -0.11(-2.26%)
Jul 11, 2024 4.650 4.910 4.650 4.870 1,790,371 +0.31(+6.80%)
Jul 10, 2024 4.500 4.570 4.500 4.560 749,764 +0.11(+2.47%)
Jul 09, 2024 4.550 4.580 4.450 4.450 1,042,764 -0.10(-2.20%)
Jul 08, 2024 4.750 4.800 4.540 4.550 973,346 -0.10(-2.15%)
Jul 05, 2024 4.790 4.810 4.580 4.650 1,490,430 -0.17(-3.53%)
Jul 03, 2024 4.800 4.850 4.753 4.820 520,524 +0.02(+0.42%)
Jul 02, 2024 4.690 4.860 4.570 4.800 1,684,854 +0.11(+2.35%)
Jul 01, 2024 4.730 4.880 4.660 4.690 1,506,779 +0.08(+1.74%)
Jun 28, 2024 4.500 4.660 4.445 4.610 3,174,534 +0.14(+3.13%)
Jun 27, 2024 4.490 4.540 4.425 4.470 990,482 +0.00(+0.00%)
Jun 26, 2024 4.570 4.600 4.440 4.470 1,278,818 -0.13(-2.83%)
Jun 25, 2024 4.510 4.610 4.440 4.600 2,146,106 +0.09(+2.00%)
Jun 24, 2024 4.430 4.580 4.370 4.510 1,502,138 +0.09(+2.04%)
Jun 21, 2024 4.320 4.510 4.300 4.420 3,285,895 +0.08(+1.84%)
Jun 20, 2024 4.310 4.430 4.280 4.340 1,120,083 -0.05(-1.14%)
Jun 18, 2024 4.360 4.615 4.360 4.390 1,658,604 +0.01(+0.23%)
Jun 17, 2024 4.360 4.405 4.200 4.380 1,063,792 -0.02(-0.45%)
Jun 14, 2024 4.360 4.430 4.340 4.400 1,496,661 +0.00(+0.00%)
Jun 13, 2024 4.420 4.460 4.385 4.400 1,825,259 -0.01(-0.23%)
Jun 12, 2024 4.380 4.500 4.335 4.410 1,363,130 +0.16(+3.76%)
Jun 11, 2024 4.230 4.290 4.090 4.250 811,318 -0.02(-0.47%)
Jun 10, 2024 4.000 4.350 3.950 4.270 1,554,359 +0.27(+6.75%)
Jun 07, 2024 4.080 4.127 3.920 4.000 1,246,456 -0.14(-3.38%)
Jun 06, 2024 4.200 4.215 4.000 4.140 1,077,668 -0.09(-2.13%)
Jun 05, 2024 4.070 4.280 4.070 4.230 2,839,943 +0.18(+4.44%)
Jun 04, 2024 3.830 4.080 3.805 4.050 2,068,429 +0.18(+4.65%)
Jun 03, 2024 3.800 3.960 3.765 3.870 1,478,449 +0.11(+2.93%)
May 31, 2024 3.790 3.840 3.680 3.760 921,036 +0.01(+0.27%)
May 30, 2024 3.740 3.820 3.705 3.750 1,172,227 +0.04(+1.08%)
May 29, 2024 3.720 3.850 3.660 3.710 1,133,254 -0.06(-1.59%)
May 28, 2024 3.770 3.930 3.712 3.770 1,643,249 +0.06(+1.62%)
May 24, 2024 3.600 3.745 3.570 3.710 1,781,168 +0.26(+7.54%)
May 23, 2024 3.410 3.520 3.390 3.450 799,717 +0.05(+1.47%)
May 22, 2024 3.450 3.540 3.385 3.400 813,154 -0.08(-2.30%)
May 21, 2024 3.430 3.520 3.375 3.480 882,911 +0.03(+0.87%)
May 20, 2024 3.720 3.750 3.440 3.450 1,446,765 -0.27(-7.26%)
May 17, 2024 3.560 3.790 3.540 3.720 2,729,493 +0.17(+4.79%)
May 16, 2024 3.380 3.565 3.335 3.550 2,354,870 +0.17(+5.03%)
May 15, 2024 3.340 3.440 3.320 3.380 831,505 +0.03(+0.90%)
May 14, 2024 3.400 3.400 3.285 3.350 814,454 -0.01(-0.30%)
May 13, 2024 3.220 3.380 3.210 3.360 921,352 +0.15(+4.67%)
May 10, 2024 3.280 3.300 3.145 3.210 844,258 -0.08(-2.43%)
May 09, 2024 3.150 3.320 3.120 3.290 1,510,637 +0.15(+4.78%)
May 08, 2024 3.140 3.260 3.100 3.140 1,178,051 -0.07(-2.18%)
May 07, 2024 3.160 3.260 3.150 3.210 1,134,941 +0.04(+1.26%)
May 06, 2024 3.190 3.260 3.145 3.170 1,938,627 +0.00(+0.00%)
May 03, 2024 3.130 3.220 3.030 3.170 3,085,614 +0.11(+3.59%)
May 02, 2024 2.590 3.185 2.590 3.060 4,720,348 +0.65(+26.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.