Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
4.300
-0.320 (-6.93%)
Feb 21, 2025, 4:00 PM EST - Market closed
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.64 | 4.70 | 4.29 | 4.30 | 4.30 | -6.93% | 1,991,566 |
| Feb 20, 2025 | 4.66 | 4.82 | 4.31 | 4.62 | 4.62 | -3.75% | 2,155,956 |
| Feb 19, 2025 | 4.69 | 4.83 | 4.69 | 4.80 | 4.80 | 0.21% | 1,334,289 |
| Feb 18, 2025 | 4.97 | 4.99 | 4.71 | 4.79 | 4.79 | -3.23% | 993,138 |
| Feb 14, 2025 | 4.96 | 5.08 | 4.88 | 4.95 | 4.95 | 1.43% | 1,157,710 |
| Feb 13, 2025 | 4.74 | 4.91 | 4.68 | 4.88 | 4.88 | 4.50% | 955,240 |
| Feb 12, 2025 | 4.58 | 4.71 | 4.56 | 4.67 | 4.67 | -0.21% | 1,095,414 |
| Feb 11, 2025 | 4.65 | 4.78 | 4.64 | 4.68 | 4.68 | 0.21% | 442,567 |
| Feb 10, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | 4.67 | 0.21% | 955,776 |
| Feb 7, 2025 | 4.72 | 4.80 | 4.61 | 4.66 | 4.66 | -1.06% | 1,058,625 |
| Feb 6, 2025 | 4.59 | 4.71 | 4.52 | 4.71 | 4.71 | 3.29% | 859,680 |
| Feb 5, 2025 | 4.63 | 4.67 | 4.46 | 4.56 | 4.56 | -0.87% | 953,374 |
| Feb 4, 2025 | 4.45 | 4.73 | 4.44 | 4.60 | 4.60 | 3.60% | 1,176,569 |
| Feb 3, 2025 | 4.40 | 4.51 | 4.30 | 4.44 | 4.44 | -1.77% | 1,003,863 |
| Jan 31, 2025 | 4.64 | 4.66 | 4.49 | 4.52 | 4.52 | -2.59% | 780,121 |
| Jan 30, 2025 | 4.68 | 4.74 | 4.61 | 4.64 | 4.64 | 1.31% | 715,453 |
| Jan 29, 2025 | 4.60 | 4.67 | 4.53 | 4.58 | 4.58 | -0.22% | 906,169 |
| Jan 28, 2025 | 4.58 | 4.71 | 4.55 | 4.59 | 4.59 | 0.66% | 916,535 |
| Jan 27, 2025 | 4.69 | 4.80 | 4.53 | 4.56 | 4.56 | -4.00% | 1,155,605 |
| Jan 24, 2025 | 4.79 | 4.87 | 4.71 | 4.75 | 4.75 | -0.84% | 1,043,007 |
| Jan 23, 2025 | 4.72 | 4.83 | 4.63 | 4.79 | 4.79 | 0.63% | 1,229,148 |
| Jan 22, 2025 | 4.83 | 4.90 | 4.65 | 4.76 | 4.76 | -1.65% | 1,184,292 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.81 | 4.84 | 4.84 | -2.81% | 1,519,351 |
| Jan 17, 2025 | 5.14 | 5.16 | 4.96 | 4.98 | 4.98 | -0.60% | 543,500 |
| Jan 16, 2025 | 5.12 | 5.18 | 4.97 | 5.01 | 5.01 | -2.15% | 720,738 |
| Jan 15, 2025 | 5.12 | 5.21 | 5.05 | 5.12 | 5.12 | 3.43% | 813,809 |
| Jan 14, 2025 | 5.00 | 5.09 | 4.90 | 4.95 | 4.95 | - | 516,155 |
| Jan 13, 2025 | 4.90 | 5.04 | 4.86 | 4.95 | 4.95 | -0.60% | 896,074 |
| Jan 10, 2025 | 5.15 | 5.18 | 4.95 | 4.98 | 4.98 | -3.30% | 1,062,988 |
| Jan 8, 2025 | 5.02 | 5.22 | 4.95 | 5.15 | 5.15 | 2.18% | 1,346,144 |
| Jan 7, 2025 | 5.17 | 5.25 | 4.98 | 5.04 | 5.04 | -2.14% | 794,994 |
| Jan 6, 2025 | 5.38 | 5.42 | 5.13 | 5.15 | 5.15 | -3.92% | 972,565 |
| Jan 3, 2025 | 5.13 | 5.36 | 5.03 | 5.36 | 5.36 | 5.72% | 984,637 |
| Jan 2, 2025 | 5.11 | 5.17 | 4.96 | 5.07 | 5.07 | 0.20% | 1,277,194 |
| Dec 31, 2024 | 4.90 | 5.12 | 4.90 | 5.06 | 5.06 | 2.22% | 1,104,468 |
| Dec 30, 2024 | 4.91 | 5.00 | 4.79 | 4.95 | 4.95 | -0.60% | 728,314 |
| Dec 27, 2024 | 5.04 | 5.06 | 4.90 | 4.98 | 4.98 | -2.16% | 900,948 |
| Dec 26, 2024 | 5.08 | 5.16 | 5.01 | 5.09 | 5.09 | -0.20% | 451,681 |
| Dec 24, 2024 | 5.10 | 5.10 | 4.97 | 5.10 | 5.10 | 1.19% | 338,049 |
| Dec 23, 2024 | 5.03 | 5.09 | 4.91 | 5.04 | 5.04 | -0.98% | 758,566 |
| Dec 20, 2024 | 4.80 | 5.16 | 4.77 | 5.09 | 5.09 | 3.67% | 2,208,715 |
| Dec 19, 2024 | 5.05 | 5.21 | 4.91 | 4.91 | 4.91 | -2.19% | 691,183 |
| Dec 18, 2024 | 5.55 | 5.58 | 4.95 | 5.02 | 5.02 | -9.06% | 1,562,862 |
| Dec 17, 2024 | 5.31 | 5.63 | 5.18 | 5.52 | 5.52 | 2.99% | 2,350,817 |
| Dec 16, 2024 | 5.31 | 5.46 | 5.24 | 5.36 | 5.36 | 0.75% | 862,581 |
| Dec 13, 2024 | 5.62 | 5.69 | 5.08 | 5.32 | 5.32 | -5.51% | 1,417,366 |
| Dec 12, 2024 | 5.45 | 5.68 | 5.28 | 5.63 | 5.63 | 3.11% | 1,778,256 |
| Dec 11, 2024 | 5.42 | 5.53 | 5.10 | 5.46 | 5.46 | 2.44% | 1,487,363 |
| Dec 10, 2024 | 5.41 | 5.55 | 5.30 | 5.33 | 5.33 | -2.02% | 1,060,718 |
| Dec 9, 2024 | 5.33 | 5.53 | 5.32 | 5.44 | 5.44 | 2.84% | 786,973 |
| Dec 6, 2024 | 5.25 | 5.32 | 5.20 | 5.29 | 5.29 | 1.73% | 484,278 |
| Dec 5, 2024 | 5.43 | 5.49 | 5.19 | 5.20 | 5.20 | -4.59% | 736,683 |
| Dec 4, 2024 | 5.23 | 5.45 | 5.19 | 5.45 | 5.45 | 4.41% | 752,038 |
| Dec 3, 2024 | 5.22 | 5.30 | 5.11 | 5.22 | 5.22 | -1.51% | 637,644 |
| Dec 2, 2024 | 5.18 | 5.45 | 5.08 | 5.30 | 5.30 | 2.12% | 1,051,735 |
| Nov 29, 2024 | 5.20 | 5.24 | 5.15 | 5.19 | 5.19 | 1.17% | 375,015 |
| Nov 27, 2024 | 5.22 | 5.29 | 5.11 | 5.13 | 5.13 | -0.39% | 640,626 |
| Nov 26, 2024 | 5.32 | 5.39 | 5.14 | 5.15 | 5.15 | -4.81% | 815,573 |
| Nov 25, 2024 | 5.45 | 5.51 | 5.31 | 5.41 | 5.41 | 0.56% | 877,451 |
| Nov 22, 2024 | 5.17 | 5.39 | 5.17 | 5.38 | 5.38 | 4.47% | 776,182 |
| Nov 21, 2024 | 5.02 | 5.23 | 5.02 | 5.15 | 5.15 | 3.00% | 990,310 |
| Nov 20, 2024 | 4.96 | 5.04 | 4.90 | 5.00 | 5.00 | 0.81% | 594,888 |
| Nov 19, 2024 | 4.90 | 4.97 | 4.83 | 4.96 | 4.96 | 0.81% | 798,729 |
| Nov 18, 2024 | 4.97 | 5.03 | 4.90 | 4.92 | 4.92 | -0.40% | 668,883 |
| Nov 15, 2024 | 5.16 | 5.18 | 4.92 | 4.94 | 4.94 | -3.14% | 713,161 |
| Nov 14, 2024 | 5.19 | 5.28 | 5.06 | 5.10 | 5.10 | -1.92% | 739,938 |
| Nov 13, 2024 | 5.52 | 5.56 | 5.20 | 5.20 | 5.20 | -4.94% | 1,073,026 |
| Nov 12, 2024 | 5.56 | 5.62 | 5.36 | 5.47 | 5.47 | -3.19% | 1,044,371 |
| Nov 11, 2024 | 5.65 | 5.80 | 5.60 | 5.65 | 5.65 | 1.80% | 1,820,347 |
| Nov 8, 2024 | 5.43 | 5.61 | 5.39 | 5.55 | 5.55 | 1.65% | 974,612 |
| Nov 7, 2024 | 5.31 | 5.54 | 5.27 | 5.46 | 5.46 | 3.21% | 1,119,877 |
| Nov 6, 2024 | 5.36 | 5.44 | 5.10 | 5.29 | 5.29 | 6.44% | 1,577,056 |
| Nov 5, 2024 | 4.83 | 4.97 | 4.79 | 4.97 | 4.97 | 2.05% | 1,251,529 |
| Nov 4, 2024 | 4.68 | 5.14 | 4.68 | 4.87 | 4.87 | 4.06% | 2,314,063 |
| Nov 1, 2024 | 4.72 | 4.79 | 4.60 | 4.68 | 4.68 | -0.21% | 2,540,337 |
| Oct 31, 2024 | 5.23 | 5.46 | 4.66 | 4.69 | 4.69 | -19.28% | 7,428,966 |
| Oct 30, 2024 | 5.65 | 5.91 | 5.65 | 5.81 | 5.81 | 2.29% | 1,423,227 |
| Oct 29, 2024 | 5.71 | 5.81 | 5.61 | 5.68 | 5.68 | -1.90% | 824,568 |
| Oct 28, 2024 | 5.67 | 5.86 | 5.63 | 5.79 | 5.79 | 3.58% | 1,073,747 |
| Oct 25, 2024 | 5.62 | 5.71 | 5.54 | 5.59 | 5.59 | -0.53% | 834,244 |
| Oct 24, 2024 | 5.56 | 5.66 | 5.42 | 5.62 | 5.62 | 1.44% | 886,595 |
| Oct 23, 2024 | 5.31 | 5.61 | 5.31 | 5.54 | 5.54 | 3.75% | 917,771 |
| Oct 22, 2024 | 5.21 | 5.36 | 5.21 | 5.34 | 5.34 | 2.30% | 743,762 |
| Oct 21, 2024 | 5.44 | 5.45 | 5.20 | 5.22 | 5.22 | -4.22% | 763,342 |
| Oct 18, 2024 | 5.53 | 5.59 | 5.43 | 5.45 | 5.45 | -0.55% | 749,726 |
| Oct 17, 2024 | 5.68 | 5.71 | 5.42 | 5.48 | 5.48 | -3.69% | 1,100,431 |
| Oct 16, 2024 | 5.77 | 5.80 | 5.66 | 5.69 | 5.69 | -0.87% | 800,988 |
| Oct 15, 2024 | 5.44 | 5.89 | 5.41 | 5.74 | 5.74 | 5.90% | 1,889,024 |
| Oct 14, 2024 | 5.38 | 5.45 | 5.30 | 5.42 | 5.42 | 0.56% | 620,940 |
| Oct 11, 2024 | 5.29 | 5.46 | 5.15 | 5.39 | 5.39 | 1.51% | 2,134,025 |
| Oct 10, 2024 | 5.59 | 5.70 | 5.31 | 5.31 | 5.31 | -7.01% | 947,260 |
| Oct 9, 2024 | 5.61 | 5.88 | 5.58 | 5.71 | 5.71 | 1.24% | 1,313,246 |
| Oct 8, 2024 | 5.48 | 5.71 | 5.48 | 5.64 | 5.64 | 2.55% | 956,588 |
| Oct 7, 2024 | 5.70 | 5.71 | 5.47 | 5.50 | 5.50 | -3.34% | 687,310 |
| Oct 4, 2024 | 5.55 | 5.70 | 5.47 | 5.69 | 5.69 | 4.79% | 642,694 |
| Oct 3, 2024 | 5.44 | 5.50 | 5.38 | 5.43 | 5.43 | -1.99% | 755,832 |
| Oct 2, 2024 | 5.48 | 5.62 | 5.44 | 5.54 | 5.54 | 0.73% | 956,349 |
| Oct 1, 2024 | 5.63 | 5.65 | 5.37 | 5.50 | 5.50 | -2.14% | 1,669,690 |
| Sep 30, 2024 | 5.59 | 5.78 | 5.53 | 5.62 | 5.62 | -0.35% | 1,928,561 |
| Sep 27, 2024 | 5.57 | 5.68 | 5.53 | 5.64 | 5.64 | 3.30% | 1,147,262 |