Gannett CO Inc (NY: GCI )

5.290 USD +0.340 (+6.87%)
Official Closing Price Updated: 6:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 5.080 5.310 4.980 5.290 1,761,715 +0.34(+6.87%)
Feb 26, 2021 4.820 5.080 4.650 4.950 1,876,300 +0.13(+2.70%)
Feb 25, 2021 5.500 5.750 4.700 4.820 2,341,566 -0.79(-14.08%)
Feb 24, 2021 5.430 5.690 5.430 5.610 1,429,170 +0.16(+2.94%)
Feb 23, 2021 5.520 5.590 5.230 5.450 1,896,887 -0.25(-4.39%)
Feb 22, 2021 5.720 5.780 5.620 5.700 2,259,835 -0.01(-0.18%)
Feb 19, 2021 5.500 5.820 5.400 5.710 1,855,400 +0.21(+3.82%)
Feb 18, 2021 5.470 5.560 5.380 5.500 1,248,318 -0.01(-0.18%)
Feb 17, 2021 5.390 5.540 5.230 5.510 1,736,033 +0.12(+2.23%)
Feb 16, 2021 5.340 5.530 5.180 5.390 1,695,937 +0.13(+2.47%)
Feb 12, 2021 5.180 5.280 5.000 5.260 1,194,400 +0.04(+0.77%)
Feb 11, 2021 5.410 5.450 4.940 5.220 2,264,097 -0.20(-3.69%)
Feb 10, 2021 5.880 5.880 5.300 5.420 2,237,511 -0.22(-3.90%)
Feb 09, 2021 5.160 5.790 4.980 5.640 5,562,308 +0.51(+9.94%)
Feb 08, 2021 4.850 5.330 4.850 5.130 2,649,460 +0.36(+7.55%)
Feb 05, 2021 4.750 4.828 4.625 4.770 962,500 +0.09(+1.92%)
Feb 04, 2021 4.540 4.740 4.490 4.680 956,456 +0.13(+2.86%)
Feb 03, 2021 4.570 4.640 4.410 4.550 1,270,813 -0.03(-0.66%)
Feb 02, 2021 4.580 4.640 4.340 4.580 1,417,152 +0.06(+1.33%)
Feb 01, 2021 4.530 4.610 4.240 4.520 2,080,295 +0.04(+0.89%)
Jan 29, 2021 4.260 4.540 4.120 4.480 2,467,300 +0.27(+6.41%)
Jan 28, 2021 4.620 4.860 4.120 4.210 3,200,782 -0.40(-8.68%)
Jan 27, 2021 4.000 4.870 3.970 4.610 4,721,542 +0.41(+9.76%)
Jan 26, 2021 4.220 4.300 4.120 4.200 1,815,605 -0.02(-0.47%)
Jan 25, 2021 4.260 4.390 3.960 4.220 1,893,391 +0.03(+0.72%)
Jan 22, 2021 3.940 4.220 3.900 4.190 1,518,700 +0.17(+4.23%)
Jan 21, 2021 3.970 4.130 3.920 4.020 1,314,993 +0.05(+1.26%)
Jan 20, 2021 4.220 4.270 3.900 3.970 1,511,673 -0.22(-5.25%)
Jan 19, 2021 4.080 4.320 3.960 4.190 2,597,358 +0.22(+5.54%)
Jan 15, 2021 3.880 4.150 3.820 3.970 1,776,000 -0.01(-0.25%)
Jan 14, 2021 3.780 4.060 3.680 3.980 2,611,699 +0.29(+7.86%)
Jan 13, 2021 3.900 3.990 3.620 3.690 2,292,230 -0.17(-4.40%)
Jan 12, 2021 3.350 4.010 3.320 3.860 5,359,249 +0.58(+17.68%)
Jan 11, 2021 3.380 3.530 3.230 3.280 1,533,808 -0.14(-4.09%)
Jan 08, 2021 3.550 3.550 3.320 3.420 1,530,100 -0.08(-2.29%)
Jan 07, 2021 3.520 3.660 3.440 3.500 1,347,447 -0.03(-0.85%)
Jan 06, 2021 3.270 3.590 3.240 3.530 3,292,098 +0.34(+10.66%)
Jan 05, 2021 3.110 3.360 3.080 3.190 1,488,853 +0.02(+0.63%)
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.