Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
5.64
+0.18 (3.30%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 5.57 | 5.68 | 5.53 | 5.64 | 5.64 | 3.30% | 1,147,262 |
| Sep 26, 2024 | 5.49 | 5.68 | 5.38 | 5.46 | 5.46 | 0.18% | 1,111,779 |
| Sep 25, 2024 | 5.50 | 5.66 | 5.40 | 5.45 | 5.45 | -2.68% | 1,395,568 |
| Sep 24, 2024 | 5.44 | 5.72 | 5.39 | 5.60 | 5.60 | 4.28% | 1,710,710 |
| Sep 23, 2024 | 5.26 | 5.37 | 5.20 | 5.37 | 5.37 | 2.87% | 1,227,487 |
| Sep 20, 2024 | 5.56 | 5.63 | 5.18 | 5.22 | 5.22 | -6.95% | 4,975,412 |
| Sep 19, 2024 | 5.79 | 5.81 | 5.51 | 5.61 | 5.61 | - | 1,850,471 |
| Sep 18, 2024 | 5.48 | 5.93 | 5.43 | 5.61 | 5.61 | 2.56% | 3,579,864 |
| Sep 17, 2024 | 5.12 | 5.57 | 4.96 | 5.47 | 5.47 | 18.66% | 4,208,859 |
| Sep 16, 2024 | 4.68 | 4.71 | 4.47 | 4.61 | 4.61 | 1.32% | 1,663,514 |
| Sep 13, 2024 | 4.54 | 4.60 | 4.48 | 4.55 | 4.55 | 1.79% | 1,334,780 |
| Sep 12, 2024 | 4.33 | 4.47 | 4.27 | 4.47 | 4.47 | 4.44% | 1,379,940 |
| Sep 11, 2024 | 4.21 | 4.30 | 4.13 | 4.28 | 4.28 | 0.71% | 1,344,356 |
| Sep 10, 2024 | 4.33 | 4.37 | 4.21 | 4.25 | 4.25 | -2.52% | 2,161,304 |
| Sep 9, 2024 | 4.60 | 4.67 | 4.35 | 4.36 | 4.36 | -4.60% | 1,658,206 |
| Sep 6, 2024 | 4.70 | 4.78 | 4.52 | 4.57 | 4.57 | -4.59% | 2,213,650 |
| Sep 5, 2024 | 4.89 | 4.94 | 4.77 | 4.79 | 4.79 | -1.64% | 1,858,672 |
| Sep 4, 2024 | 5.01 | 5.07 | 4.84 | 4.87 | 4.87 | -2.40% | 1,110,110 |
| Sep 3, 2024 | 5.19 | 5.25 | 4.90 | 4.99 | 4.99 | -5.67% | 1,858,799 |
| Aug 30, 2024 | 5.35 | 5.36 | 5.23 | 5.29 | 5.29 | -0.94% | 3,009,159 |
| Aug 29, 2024 | 5.47 | 5.49 | 5.29 | 5.34 | 5.34 | -1.84% | 1,405,460 |
| Aug 28, 2024 | 5.57 | 5.60 | 5.26 | 5.44 | 5.44 | -5.88% | 2,235,124 |
| Aug 27, 2024 | 5.67 | 5.88 | 5.61 | 5.78 | 5.78 | 0.87% | 2,246,468 |
| Aug 26, 2024 | 5.00 | 5.91 | 4.97 | 5.73 | 5.73 | 17.18% | 5,397,355 |
| Aug 23, 2024 | 4.85 | 4.93 | 4.80 | 4.89 | 4.89 | 1.66% | 1,408,258 |
| Aug 22, 2024 | 4.95 | 4.96 | 4.77 | 4.81 | 4.81 | -3.02% | 516,519 |
| Aug 21, 2024 | 5.05 | 5.09 | 4.91 | 4.96 | 4.96 | -1.20% | 694,335 |
| Aug 20, 2024 | 4.92 | 5.06 | 4.88 | 5.02 | 5.02 | 1.41% | 1,557,754 |
| Aug 19, 2024 | 4.74 | 4.96 | 4.72 | 4.95 | 4.95 | 5.10% | 1,358,367 |
| Aug 16, 2024 | 4.76 | 4.83 | 4.64 | 4.71 | 4.71 | -0.84% | 1,118,319 |
| Aug 15, 2024 | 4.55 | 4.84 | 4.55 | 4.75 | 4.75 | 6.74% | 1,358,884 |
| Aug 14, 2024 | 4.50 | 4.56 | 4.43 | 4.45 | 4.45 | -0.89% | 982,304 |
| Aug 13, 2024 | 4.24 | 4.52 | 4.14 | 4.49 | 4.49 | 6.65% | 5,159,522 |
| Aug 12, 2024 | 4.32 | 4.33 | 4.16 | 4.21 | 4.21 | -2.09% | 2,967,608 |
| Aug 9, 2024 | 4.39 | 4.42 | 4.25 | 4.30 | 4.30 | -2.05% | 1,297,876 |
| Aug 8, 2024 | 4.42 | 4.46 | 4.28 | 4.39 | 4.39 | 0.46% | 661,190 |
| Aug 7, 2024 | 4.50 | 4.57 | 4.29 | 4.37 | 4.37 | -0.91% | 869,182 |
| Aug 6, 2024 | 4.03 | 4.55 | 3.98 | 4.41 | 4.41 | 9.16% | 1,888,816 |
| Aug 5, 2024 | 3.96 | 4.17 | 3.83 | 4.04 | 4.04 | -5.61% | 1,689,565 |
| Aug 2, 2024 | 4.34 | 4.48 | 4.20 | 4.28 | 4.28 | -5.31% | 1,188,584 |
| Aug 1, 2024 | 4.94 | 4.99 | 4.20 | 4.52 | 4.52 | -7.94% | 3,284,679 |
| Jul 31, 2024 | 4.85 | 5.03 | 4.85 | 4.91 | 4.91 | 1.45% | 1,918,889 |
| Jul 30, 2024 | 4.79 | 4.90 | 4.71 | 4.84 | 4.84 | 1.89% | 1,232,224 |
| Jul 29, 2024 | 4.87 | 4.91 | 4.73 | 4.75 | 4.75 | -1.86% | 568,695 |
| Jul 26, 2024 | 4.87 | 4.89 | 4.73 | 4.84 | 4.84 | 1.68% | 615,574 |
| Jul 25, 2024 | 4.88 | 4.90 | 4.76 | 4.76 | 4.76 | -2.06% | 757,088 |
| Jul 24, 2024 | 4.96 | 4.96 | 4.81 | 4.86 | 4.86 | -2.02% | 1,088,232 |
| Jul 23, 2024 | 4.83 | 5.01 | 4.76 | 4.96 | 4.96 | 2.27% | 817,942 |
| Jul 22, 2024 | 4.69 | 4.85 | 4.60 | 4.85 | 4.85 | 4.30% | 1,128,999 |
| Jul 19, 2024 | 4.66 | 4.78 | 4.62 | 4.65 | 4.65 | -0.21% | 833,051 |
| Jul 18, 2024 | 4.82 | 4.90 | 4.64 | 4.66 | 4.66 | -4.31% | 1,009,317 |
| Jul 17, 2024 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | -2.60% | 1,419,854 |
| Jul 16, 2024 | 4.90 | 5.02 | 4.88 | 5.00 | 5.00 | 2.88% | 1,630,098 |
| Jul 15, 2024 | 4.80 | 5.05 | 4.78 | 4.86 | 4.86 | 2.10% | 1,649,170 |
| Jul 12, 2024 | 4.90 | 4.97 | 4.72 | 4.76 | 4.76 | -2.26% | 869,808 |
| Jul 11, 2024 | 4.65 | 4.91 | 4.65 | 4.87 | 4.87 | 6.80% | 1,790,371 |
| Jul 10, 2024 | 4.50 | 4.57 | 4.50 | 4.56 | 4.56 | 2.47% | 749,765 |
| Jul 9, 2024 | 4.55 | 4.58 | 4.45 | 4.45 | 4.45 | -2.20% | 1,042,785 |
| Jul 8, 2024 | 4.75 | 4.80 | 4.54 | 4.55 | 4.55 | -2.15% | 973,360 |
| Jul 5, 2024 | 4.79 | 4.81 | 4.58 | 4.65 | 4.65 | -3.53% | 1,490,430 |
| Jul 3, 2024 | 4.80 | 4.85 | 4.75 | 4.82 | 4.82 | 0.42% | 520,524 |
| Jul 2, 2024 | 4.69 | 4.86 | 4.57 | 4.80 | 4.80 | 2.35% | 1,684,924 |
| Jul 1, 2024 | 4.73 | 4.88 | 4.66 | 4.69 | 4.69 | 1.74% | 1,506,779 |
| Jun 28, 2024 | 4.50 | 4.66 | 4.45 | 4.61 | 4.61 | 3.13% | 3,174,534 |
| Jun 27, 2024 | 4.49 | 4.54 | 4.43 | 4.47 | 4.47 | - | 990,482 |
| Jun 26, 2024 | 4.57 | 4.60 | 4.44 | 4.47 | 4.47 | -2.83% | 1,278,818 |
| Jun 25, 2024 | 4.51 | 4.61 | 4.44 | 4.60 | 4.60 | 2.00% | 2,146,106 |
| Jun 24, 2024 | 4.43 | 4.58 | 4.37 | 4.51 | 4.51 | 2.04% | 1,502,138 |
| Jun 21, 2024 | 4.32 | 4.51 | 4.30 | 4.42 | 4.42 | 1.84% | 3,285,895 |
| Jun 20, 2024 | 4.31 | 4.43 | 4.28 | 4.34 | 4.34 | -1.14% | 1,120,083 |
| Jun 18, 2024 | 4.36 | 4.62 | 4.36 | 4.39 | 4.39 | 0.23% | 1,658,604 |
| Jun 17, 2024 | 4.36 | 4.41 | 4.20 | 4.38 | 4.38 | -0.45% | 1,063,812 |
| Jun 14, 2024 | 4.36 | 4.43 | 4.34 | 4.40 | 4.40 | - | 1,496,661 |
| Jun 13, 2024 | 4.42 | 4.46 | 4.39 | 4.40 | 4.40 | -0.23% | 1,825,259 |
| Jun 12, 2024 | 4.38 | 4.50 | 4.34 | 4.41 | 4.41 | 3.76% | 1,363,154 |
| Jun 11, 2024 | 4.23 | 4.29 | 4.09 | 4.25 | 4.25 | -0.47% | 811,368 |
| Jun 10, 2024 | 4.00 | 4.35 | 3.95 | 4.27 | 4.27 | 6.75% | 1,554,364 |
| Jun 7, 2024 | 4.08 | 4.13 | 3.92 | 4.00 | 4.00 | -3.38% | 1,246,456 |
| Jun 6, 2024 | 4.20 | 4.22 | 4.00 | 4.14 | 4.14 | -2.13% | 1,077,709 |
| Jun 5, 2024 | 4.07 | 4.28 | 4.07 | 4.23 | 4.23 | 4.44% | 2,839,943 |
| Jun 4, 2024 | 3.83 | 4.08 | 3.81 | 4.05 | 4.05 | 4.65% | 2,068,423 |
| Jun 3, 2024 | 3.80 | 3.96 | 3.77 | 3.87 | 3.87 | 2.93% | 1,478,454 |
| May 31, 2024 | 3.79 | 3.84 | 3.68 | 3.76 | 3.76 | 0.27% | 921,036 |
| May 30, 2024 | 3.74 | 3.82 | 3.71 | 3.75 | 3.75 | 1.08% | 1,172,227 |
| May 29, 2024 | 3.72 | 3.85 | 3.66 | 3.71 | 3.71 | -1.59% | 1,133,254 |
| May 28, 2024 | 3.77 | 3.93 | 3.71 | 3.77 | 3.77 | 1.62% | 1,643,424 |
| May 24, 2024 | 3.60 | 3.75 | 3.57 | 3.71 | 3.71 | 7.54% | 1,781,168 |
| May 23, 2024 | 3.41 | 3.52 | 3.39 | 3.45 | 3.45 | 1.47% | 799,717 |
| May 22, 2024 | 3.45 | 3.54 | 3.39 | 3.40 | 3.40 | -2.30% | 813,154 |
| May 21, 2024 | 3.43 | 3.52 | 3.38 | 3.48 | 3.48 | 0.87% | 882,912 |
| May 20, 2024 | 3.72 | 3.75 | 3.44 | 3.45 | 3.45 | -7.26% | 1,446,766 |
| May 17, 2024 | 3.56 | 3.79 | 3.54 | 3.72 | 3.72 | 4.79% | 2,729,493 |
| May 16, 2024 | 3.38 | 3.57 | 3.34 | 3.55 | 3.55 | 5.03% | 2,354,871 |
| May 15, 2024 | 3.34 | 3.44 | 3.32 | 3.38 | 3.38 | 0.90% | 831,505 |
| May 14, 2024 | 3.40 | 3.40 | 3.29 | 3.35 | 3.35 | -0.30% | 814,455 |
| May 13, 2024 | 3.22 | 3.38 | 3.21 | 3.36 | 3.36 | 4.67% | 921,352 |
| May 10, 2024 | 3.28 | 3.30 | 3.15 | 3.21 | 3.21 | -2.43% | 844,258 |
| May 9, 2024 | 3.15 | 3.32 | 3.12 | 3.29 | 3.29 | 4.78% | 1,510,639 |
| May 8, 2024 | 3.14 | 3.26 | 3.10 | 3.14 | 3.14 | -2.18% | 1,178,069 |
| May 7, 2024 | 3.16 | 3.26 | 3.15 | 3.21 | 3.21 | 1.26% | 1,134,941 |