Gannett Co., Inc. (GCI) NYSE

4.10

-0.06(-1.44%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20254.264.164.164.274.061.9M
September 26, 20254.264.244.244.314.16866,200
September 25, 20254.34.274.274.344.25874,400
September 24, 20254.324.334.334.414.26801,600
September 23, 20254.354.284.284.434.281.03M
September 22, 20254.234.294.294.324.22832,217
September 19, 20254.374.34.34.384.23.11M
September 18, 20254.284.384.384.384.25980,022
September 17, 20254.424.274.274.454.251.16M
September 16, 20254.354.384.384.44.261.06M
September 15, 20254.254.374.374.424.241.09M
September 12, 20254.324.234.234.324.19658,300
September 11, 20254.154.314.314.324.13804,902
September 10, 20254.094.14.14.134.02927,000
September 09, 20254.124.14.14.24.08685,100
September 08, 20254.314.164.164.314.16769,061
September 05, 20254.124.294.294.34.11.48M
September 04, 20254.174.114.114.194.1809,400
September 03, 20254.014.184.184.1941.41M
September 02, 20254.054.044.044.124.011.1M
August 29, 20254.14.114.114.134.061.28M
August 28, 20254.124.14.14.134.031.42M
August 27, 202544.14.14.1941.33M
August 26, 20254.044.054.054.1141.59M
August 25, 20254.214.034.034.223.971.62M
August 22, 20254.154.254.254.34.13.27M
August 21, 20253.954.134.134.163.941.45M
August 20, 20254.124.024.024.1641.69M
August 19, 20254.284.134.134.284.011.85M
August 18, 20254.244.244.244.274.161.41M
August 15, 20254.294.234.234.34.171.83M
August 14, 20254.224.254.254.34.141.27M
August 13, 20254.124.344.344.344.091.72M
August 12, 20253.94.114.114.163.871.79M
August 11, 20253.883.863.864.083.762.29M
August 08, 20254.023.893.894.053.861.66M
August 07, 20254.164.034.034.183.91.52M
August 06, 20254.234.124.124.324.091.6M
August 05, 20254.184.174.174.244.051.39M
August 04, 20254.134.174.174.254.041.82M
August 01, 20253.734.024.024.053.662.57M
July 31, 20253.943.813.814.173.724.44M
July 30, 20253.653.653.654.143.585M
July 29, 20253.83.623.623.83.582.23M
July 28, 20253.73.763.763.783.66877,415
July 25, 20253.73.693.693.73.571.18M
July 24, 20253.763.73.73.773.621.76M
July 23, 20253.773.83.83.813.71813,100
July 22, 20253.563.733.733.83.552.32M
July 21, 20253.563.563.563.593.521.22M
July 18, 20253.643.543.543.653.512.2M
July 17, 20253.633.623.623.693.57719,340
July 16, 20253.723.623.623.763.561.17M
July 15, 20253.833.683.683.843.66947,923
July 14, 20253.893.83.83.943.742.51M
July 11, 20253.863.93.93.953.781.21M
July 10, 20253.963.943.944.023.841.78M
July 09, 20253.723.823.823.893.721.48M
July 08, 20253.673.713.713.763.631.71M
July 07, 20253.763.633.633.823.572.31M