Canada markets closed

Gannett Co., Inc. (GCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.58000.0000 (0.00%)
At close: 04:00PM EDT
2.5800 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.59002.61002.54002.58002.5800603,700
Apr 25, 20242.63002.64002.54002.58002.5800527,300
Apr 24, 20242.72002.73002.67002.69002.6900630,700
Apr 23, 20242.51002.75002.51002.72002.72001,631,200
Apr 22, 20242.60002.69002.51002.54002.54001,467,900
Apr 19, 20242.48002.63002.42002.60002.60001,397,800
Apr 18, 20242.42002.52002.40002.50002.50001,370,800
Apr 17, 20242.47002.50002.35002.42002.4200934,000
Apr 16, 20242.30002.47002.26002.45002.45001,469,500
Apr 15, 20242.40002.48002.32002.32002.32001,173,700
Apr 12, 20242.41002.45002.33002.38002.3800548,200
Apr 11, 20242.40002.44002.32002.41002.4100544,400
Apr 10, 20242.34002.45002.31002.40002.4000983,200
Apr 09, 20242.53002.56002.39002.45002.4500514,000
Apr 08, 20242.36002.51002.34002.49002.4900744,100
Apr 05, 20242.36002.38002.24002.34002.3400708,700
Apr 04, 20242.34002.49002.34002.35002.35001,050,200
Apr 03, 20242.30002.37002.30002.34002.3400452,900
Apr 02, 20242.26002.32002.25002.31002.3100595,000
Apr 01, 20242.39002.46002.32002.33002.3300647,600
Mar 28, 20242.32002.44002.32002.44002.4400945,500
Mar 27, 20242.23002.34002.22002.33002.3300654,900
Mar 26, 20242.25002.32002.22002.22002.2200489,200
Mar 25, 20242.22002.29002.21002.22002.2200207,900
Mar 22, 20242.28002.28002.14002.22002.2200482,200
Mar 21, 20242.18002.28002.17002.26002.2600654,600
Mar 20, 20242.04002.20002.04002.18002.1800627,200
Mar 19, 20242.01002.07001.97002.06002.0600673,000
Mar 18, 20242.03002.05001.99002.00002.0000520,300
Mar 15, 20241.99002.03001.98002.01002.01001,090,000
Mar 14, 20242.04002.04001.97001.98001.9800492,300
Mar 13, 20242.07002.11002.02002.04002.0400363,600
Mar 12, 20242.09002.10002.04002.07002.0700384,200
Mar 11, 20242.05002.12002.05002.10002.1000525,000
Mar 08, 20242.07002.10002.05002.05002.0500453,600
Mar 07, 20242.00002.05001.99002.03002.0300517,000
Mar 06, 20241.98002.02001.98001.99001.9900369,700
Mar 05, 20242.00002.03001.95001.96001.9600919,000
Mar 04, 20242.10002.12001.99002.00002.00001,019,300
Mar 01, 20242.15002.19002.09002.11002.1100637,000
Feb 29, 20242.14002.19002.11002.13002.1300440,200
Feb 28, 20242.12002.13002.07002.08002.0800620,400
Feb 27, 20242.12002.20002.12002.15002.1500583,400
Feb 26, 20242.05002.19002.04002.11002.1100949,600
Feb 23, 20242.00002.10002.00002.07002.0700872,400
Feb 22, 20242.27002.30001.95001.99001.99002,657,300
Feb 21, 20242.25002.28002.19002.21002.2100564,800
Feb 20, 20242.23002.32002.21002.25002.2500780,900
Feb 16, 20242.36002.37002.25002.25002.2500536,100
Feb 15, 20242.32002.38002.30002.38002.3800502,800
Feb 14, 20242.25002.29002.21002.29002.2900354,000
Feb 13, 20242.26002.27002.19002.20002.2000690,400
Feb 12, 20242.25002.40002.25002.33002.3300652,800
Feb 09, 20242.20002.28002.20002.25002.2500402,300
Feb 08, 20242.21002.25002.17002.20002.2000789,100
Feb 07, 20242.35002.35002.14002.21002.21001,045,900
Feb 06, 20242.34002.40002.32002.34002.3400451,600
Feb 05, 20242.35002.38002.30002.35002.3500610,400
Feb 02, 20242.47002.51002.39002.39002.3900542,000
Feb 01, 20242.46002.52002.43002.50002.5000564,300
Jan 31, 20242.60002.60002.47002.47002.4700578,800
Jan 30, 20242.59002.62002.56002.60002.6000679,600
Jan 29, 20242.58002.62002.55002.59002.5900524,900
Jan 26, 20242.57002.63002.53002.59002.5900472,700
Jan 25, 20242.56002.60002.50002.55002.5500672,300
Jan 24, 20242.49002.55002.44002.51002.5100771,700
Jan 23, 20242.38002.47002.35002.44002.4400813,300
Jan 22, 20242.29002.39002.28002.38002.3800604,600
Jan 19, 20242.30002.34002.24002.27002.2700740,600
Jan 18, 20242.28002.31002.25002.27002.2700333,500
Jan 17, 20242.20002.27002.19002.26002.2600344,600
Jan 16, 20242.31002.31002.19002.23002.2300563,400
Jan 12, 20242.43002.46002.32002.32002.3200534,100
Jan 11, 20242.35002.38002.31002.38002.3800563,600
Jan 10, 20242.28002.38002.26002.36002.3600773,300
Jan 09, 20242.30002.33002.28002.28002.2800415,100
Jan 08, 20242.34002.36002.31002.33002.3300353,200
Jan 05, 20242.30002.36002.28002.33002.3300933,500
Jan 04, 20242.34002.34002.30002.30002.3000395,900
Jan 03, 20242.37002.37002.29002.30002.3000519,100
Jan 02, 20242.30002.40002.26002.37002.3700940,200
Dec 29, 20232.43002.44002.29002.30002.3000984,200
Dec 28, 20232.44002.54002.43002.44002.4400809,200
Dec 27, 20232.51002.51002.37002.46002.46001,069,200
Dec 26, 20232.59002.60002.43002.48002.4800713,400
Dec 22, 20232.62002.62002.56002.59002.5900729,700
Dec 21, 20232.53002.62002.49002.62002.62001,079,600
Dec 20, 20232.58002.59002.49002.53002.53001,307,600
Dec 19, 20232.49002.60002.45002.57002.5700977,100
Dec 18, 20232.45002.47002.38002.43002.4300886,800
Dec 15, 20232.45002.48002.31002.44002.44002,141,000
Dec 14, 20232.31002.44002.29002.41002.41001,319,800
Dec 13, 20232.23002.26002.09002.25002.25001,517,500
Dec 12, 20232.06002.25002.02002.21002.21002,514,600
Dec 11, 20231.92001.97001.89001.89001.8900481,700
Dec 08, 20231.92001.98001.91001.96001.9600515,500
Dec 07, 20231.88001.92001.86001.92001.9200561,900
Dec 06, 20231.89001.96001.87001.87001.8700725,100
Dec 05, 20231.95001.95001.87001.88001.8800863,500
Dec 04, 20231.93001.98001.92001.95001.9500502,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...