Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
3.540
+0.040 (1.14%)
At close: Jun 5, 2025, 4:00 PM
3.590
+0.050 (1.41%)
After-hours: Jun 5, 2025, 4:05 PM EDT
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.51 | 3.65 | 3.47 | 3.53 | - | 0.86% | 656,727 |
| Jun 4, 2025 | 3.51 | 3.75 | 3.46 | 3.50 | 3.50 | 0.29% | 2,104,845 |
| Jun 3, 2025 | 3.45 | 3.55 | 3.38 | 3.49 | 3.49 | 1.16% | 1,541,185 |
| Jun 2, 2025 | 3.53 | 3.54 | 3.34 | 3.45 | 3.45 | -2.54% | 2,924,688 |
| May 30, 2025 | 3.48 | 3.58 | 3.42 | 3.54 | 3.54 | 2.02% | 1,286,566 |
| May 29, 2025 | 3.50 | 3.54 | 3.38 | 3.47 | 3.47 | 1.17% | 1,255,449 |
| May 28, 2025 | 3.47 | 3.49 | 3.38 | 3.43 | 3.43 | -1.44% | 911,659 |
| May 27, 2025 | 3.49 | 3.55 | 3.47 | 3.48 | 3.48 | 1.75% | 911,806 |
| May 23, 2025 | 3.34 | 3.45 | 3.31 | 3.42 | 3.42 | 0.29% | 742,170 |
| May 22, 2025 | 3.45 | 3.49 | 3.35 | 3.41 | 3.41 | -2.29% | 1,495,306 |
| May 21, 2025 | 3.51 | 3.61 | 3.49 | 3.49 | 3.49 | -3.06% | 1,504,983 |
| May 20, 2025 | 3.49 | 3.62 | 3.48 | 3.60 | 3.60 | 2.56% | 964,844 |
| May 19, 2025 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -2.50% | 862,684 |
| May 16, 2025 | 3.55 | 3.62 | 3.49 | 3.60 | 3.60 | 1.69% | 1,944,851 |
| May 15, 2025 | 3.69 | 3.70 | 3.50 | 3.54 | 3.54 | -4.58% | 3,072,822 |
| May 14, 2025 | 3.69 | 3.79 | 3.65 | 3.71 | 3.71 | - | 1,639,963 |
| May 13, 2025 | 3.74 | 3.76 | 3.67 | 3.71 | 3.71 | - | 917,745 |
| May 12, 2025 | 3.98 | 4.07 | 3.70 | 3.71 | 3.71 | - | 2,485,806 |
| May 9, 2025 | 3.61 | 3.72 | 3.49 | 3.71 | 3.71 | 5.40% | 2,218,116 |
| May 8, 2025 | 3.35 | 3.58 | 3.29 | 3.52 | 3.52 | 6.34% | 1,907,027 |
| May 7, 2025 | 3.46 | 3.55 | 3.24 | 3.31 | 3.31 | 5.08% | 1,873,401 |
| May 6, 2025 | 3.15 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 978,396 |
| May 5, 2025 | 3.12 | 3.32 | 3.08 | 3.23 | 3.23 | 1.57% | 2,388,551 |
| May 2, 2025 | 3.15 | 3.31 | 3.12 | 3.18 | 3.18 | 2.91% | 1,283,639 |
| May 1, 2025 | 3.20 | 3.33 | 2.96 | 3.09 | 3.09 | -3.44% | 3,076,053 |
| Apr 30, 2025 | 3.36 | 3.36 | 3.19 | 3.20 | 3.20 | -6.16% | 2,222,449 |
| Apr 29, 2025 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | -0.29% | 1,091,328 |
| Apr 28, 2025 | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | -1.72% | 939,308 |
| Apr 25, 2025 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 1.16% | 1,040,965 |
| Apr 24, 2025 | 3.51 | 3.51 | 3.40 | 3.44 | 3.44 | -0.58% | 1,589,034 |
| Apr 23, 2025 | 3.64 | 3.66 | 3.41 | 3.46 | 3.46 | -0.29% | 1,476,193 |
| Apr 22, 2025 | 3.55 | 3.56 | 3.40 | 3.47 | 3.47 | - | 1,393,697 |
| Apr 21, 2025 | 3.50 | 3.57 | 3.38 | 3.47 | 3.47 | -1.98% | 4,681,459 |
| Apr 17, 2025 | 2.98 | 3.79 | 2.97 | 3.54 | 3.54 | 19.59% | 5,955,047 |
| Apr 16, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 2.78% | 1,897,362 |
| Apr 15, 2025 | 2.84 | 2.91 | 2.79 | 2.88 | 2.88 | 1.41% | 1,481,351 |
| Apr 14, 2025 | 2.74 | 2.85 | 2.69 | 2.84 | 2.84 | 6.37% | 1,442,009 |
| Apr 11, 2025 | 2.70 | 2.72 | 2.61 | 2.67 | 2.67 | -2.20% | 1,989,212 |
| Apr 10, 2025 | 2.80 | 2.86 | 2.66 | 2.73 | 2.73 | -7.14% | 1,188,794 |
| Apr 9, 2025 | 2.55 | 3.01 | 2.55 | 2.94 | 2.94 | 11.36% | 1,936,634 |
| Apr 8, 2025 | 2.86 | 2.90 | 2.61 | 2.64 | 2.64 | -2.94% | 2,236,610 |
| Apr 7, 2025 | 2.66 | 2.95 | 2.65 | 2.72 | 2.72 | -4.23% | 4,300,830 |
| Apr 4, 2025 | 2.84 | 2.89 | 2.73 | 2.84 | 2.84 | -5.02% | 2,538,182 |
| Apr 3, 2025 | 3.04 | 3.09 | 2.88 | 2.99 | 2.99 | -8.00% | 2,890,867 |
| Apr 2, 2025 | 2.95 | 3.29 | 2.93 | 3.25 | 3.25 | 7.62% | 1,605,390 |
| Apr 1, 2025 | 2.89 | 3.05 | 2.86 | 3.02 | 3.02 | 4.50% | 2,120,552 |
| Mar 31, 2025 | 2.90 | 2.96 | 2.87 | 2.89 | 2.89 | -1.70% | 2,179,145 |
| Mar 28, 2025 | 3.05 | 3.05 | 2.92 | 2.94 | 2.94 | -3.92% | 1,025,191 |
| Mar 27, 2025 | 3.09 | 3.10 | 3.00 | 3.06 | 3.06 | -0.97% | 1,162,916 |
| Mar 26, 2025 | 3.15 | 3.15 | 3.01 | 3.09 | 3.09 | -0.64% | 1,094,100 |