Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
5.09
+0.18 (3.67%)
At close: Dec 20, 2024, 4:00 PM
5.08
-0.01 (-0.20%)
After-hours: Dec 20, 2024, 7:22 PM EST

Gannett Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.805.164.775.095.093.67%2,208,715
Dec 19, 20245.055.214.914.914.91-2.19%691,183
Dec 18, 20245.555.584.955.025.02-9.06%1,562,862
Dec 17, 20245.315.635.185.525.522.99%2,350,817
Dec 16, 20245.315.465.245.365.360.75%862,581
Dec 13, 20245.625.695.085.325.32-5.51%1,417,366
Dec 12, 20245.455.685.285.635.633.11%1,778,256
Dec 11, 20245.425.535.105.465.462.44%1,487,363
Dec 10, 20245.415.555.305.335.33-2.02%1,060,718
Dec 9, 20245.335.535.325.445.442.84%786,973
Dec 6, 20245.255.325.205.295.291.73%484,278
Dec 5, 20245.435.495.195.205.20-4.59%736,683
Dec 4, 20245.235.455.195.455.454.41%752,038
Dec 3, 20245.225.305.115.225.22-1.51%637,644
Dec 2, 20245.185.455.085.305.302.12%1,051,735
Nov 29, 20245.205.245.155.195.191.17%375,015
Nov 27, 20245.225.295.115.135.13-0.39%640,626
Nov 26, 20245.325.395.145.155.15-4.81%815,573
Nov 25, 20245.455.515.315.415.410.56%877,451
Nov 22, 20245.175.395.175.385.384.47%776,182
Nov 21, 20245.025.235.025.155.153.00%990,310
Nov 20, 20244.965.044.905.005.000.81%594,888
Nov 19, 20244.904.974.834.964.960.81%798,729
Nov 18, 20244.975.034.904.924.92-0.40%668,883
Nov 15, 20245.165.184.924.944.94-3.14%713,161
Nov 14, 20245.195.285.065.105.10-1.92%739,938
Nov 13, 20245.525.565.205.205.20-4.94%1,073,026
Nov 12, 20245.565.625.365.475.47-3.19%1,044,371
Nov 11, 20245.655.805.605.655.651.80%1,820,347
Nov 8, 20245.435.615.395.555.551.65%974,612
Nov 7, 20245.315.545.275.465.463.21%1,119,877
Nov 6, 20245.365.445.105.295.296.44%1,577,056
Nov 5, 20244.834.974.794.974.972.05%1,251,529
Nov 4, 20244.685.144.684.874.874.06%2,314,063
Nov 1, 20244.724.794.604.684.68-0.21%2,540,337
Oct 31, 20245.235.464.664.694.69-19.28%7,428,966
Oct 30, 20245.655.915.655.815.812.29%1,423,227
Oct 29, 20245.715.815.615.685.68-1.90%824,568
Oct 28, 20245.675.865.635.795.793.58%1,073,747
Oct 25, 20245.625.715.545.595.59-0.53%834,244
Oct 24, 20245.565.665.425.625.621.44%886,595
Oct 23, 20245.315.615.315.545.543.75%917,771
Oct 22, 20245.215.365.215.345.342.30%743,762
Oct 21, 20245.445.455.205.225.22-4.22%763,342
Oct 18, 20245.535.595.435.455.45-0.55%749,726
Oct 17, 20245.685.715.425.485.48-3.69%1,100,431
Oct 16, 20245.775.805.665.695.69-0.87%800,988
Oct 15, 20245.445.895.415.745.745.90%1,889,024
Oct 14, 20245.385.455.305.425.420.56%620,940
Oct 11, 20245.295.465.155.395.391.51%2,134,025
Oct 10, 20245.595.705.315.315.31-7.01%947,260
Oct 9, 20245.615.885.585.715.711.24%1,313,246
Oct 8, 20245.485.715.485.645.642.55%956,588
Oct 7, 20245.705.715.475.505.50-3.34%687,310
Oct 4, 20245.555.705.475.695.694.79%642,694
Oct 3, 20245.445.505.385.435.43-1.99%755,832
Oct 2, 20245.485.625.445.545.540.73%956,349
Oct 1, 20245.635.655.375.505.50-2.14%1,669,690
Sep 30, 20245.595.785.535.625.62-0.35%1,928,561
Sep 27, 20245.575.685.535.645.643.30%1,147,262
Sep 26, 20245.495.685.385.465.460.18%1,111,779
Sep 25, 20245.505.665.405.455.45-2.68%1,395,568
Sep 24, 20245.445.725.395.605.604.28%1,710,710
Sep 23, 20245.265.375.205.375.372.87%1,227,487
Sep 20, 20245.565.635.185.225.22-6.95%4,975,412
Sep 19, 20245.795.815.515.615.61-1,850,471
Sep 18, 20245.485.935.435.615.612.56%3,579,864
Sep 17, 20245.125.574.965.475.4718.66%4,208,859
Sep 16, 20244.684.714.474.614.611.32%1,663,514
Sep 13, 20244.544.604.484.554.551.79%1,334,780
Sep 12, 20244.334.474.274.474.474.44%1,379,940
Sep 11, 20244.214.304.134.284.280.71%1,344,356
Sep 10, 20244.334.374.214.254.25-2.52%2,161,304
Sep 9, 20244.604.674.354.364.36-4.60%1,658,206
Sep 6, 20244.704.784.524.574.57-4.59%2,213,650
Sep 5, 20244.894.944.774.794.79-1.64%1,858,672
Sep 4, 20245.015.074.844.874.87-2.40%1,110,110
Sep 3, 20245.195.254.904.994.99-5.67%1,858,799
Aug 30, 20245.355.365.235.295.29-0.94%3,009,159
Aug 29, 20245.475.495.295.345.34-1.84%1,405,460
Aug 28, 20245.575.605.265.445.44-5.88%2,235,124
Aug 27, 20245.675.885.615.785.780.87%2,246,468
Aug 26, 20245.005.914.975.735.7317.18%5,397,355
Aug 23, 20244.854.934.804.894.891.66%1,408,258
Aug 22, 20244.954.964.774.814.81-3.02%516,519
Aug 21, 20245.055.094.914.964.96-1.20%694,335
Aug 20, 20244.925.064.885.025.021.41%1,557,754
Aug 19, 20244.744.964.724.954.955.10%1,358,367
Aug 16, 20244.764.834.644.714.71-0.84%1,118,319
Aug 15, 20244.554.844.554.754.756.74%1,358,884
Aug 14, 20244.504.564.434.454.45-0.89%982,304
Aug 13, 20244.244.524.144.494.496.65%5,159,522
Aug 12, 20244.324.334.164.214.21-2.09%2,967,608
Aug 9, 20244.394.424.254.304.30-2.05%1,297,876
Aug 8, 20244.424.464.284.394.390.46%661,190
Aug 7, 20244.504.574.294.374.37-0.91%869,182
Aug 6, 20244.034.553.984.414.419.16%1,888,816
Aug 5, 20243.964.173.834.044.04-5.61%1,689,565
Aug 2, 20244.344.484.204.284.28-5.31%1,188,584
Aug 1, 20244.944.994.204.524.52-7.94%3,284,679