Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
4.290
+0.180 (4.38%)
Sep 5, 2025, 4:00 PM - Market closed
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.12 | 4.30 | 4.10 | 4.29 | 4.29 | 4.38% | 1,483,481 |
| Sep 4, 2025 | 4.17 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 809,379 |
| Sep 3, 2025 | 4.01 | 4.19 | 4.00 | 4.18 | 4.18 | 3.47% | 1,370,466 |
| Sep 2, 2025 | 4.05 | 4.12 | 4.01 | 4.04 | 4.04 | -1.70% | 1,103,625 |
| Aug 29, 2025 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | 0.24% | 1,277,177 |
| Aug 28, 2025 | 4.12 | 4.13 | 4.03 | 4.10 | 4.10 | - | 1,419,461 |
| Aug 27, 2025 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | 1.23% | 1,529,896 |
| Aug 26, 2025 | 4.04 | 4.11 | 4.00 | 4.05 | 4.05 | 0.50% | 1,593,279 |
| Aug 25, 2025 | 4.21 | 4.23 | 3.97 | 4.03 | 4.03 | -5.18% | 1,619,744 |
| Aug 22, 2025 | 4.15 | 4.30 | 4.10 | 4.25 | 4.25 | 2.91% | 3,323,297 |
| Aug 21, 2025 | 3.95 | 4.16 | 3.94 | 4.13 | 4.13 | 2.74% | 1,453,393 |
| Aug 20, 2025 | 4.12 | 4.16 | 4.00 | 4.02 | 4.02 | -2.66% | 1,724,459 |
| Aug 19, 2025 | 4.28 | 4.28 | 4.02 | 4.13 | 4.13 | -2.59% | 1,852,721 |
| Aug 18, 2025 | 4.24 | 4.27 | 4.16 | 4.24 | 4.24 | 0.24% | 1,412,975 |
| Aug 15, 2025 | 4.29 | 4.30 | 4.17 | 4.23 | 4.23 | -0.47% | 1,826,564 |
| Aug 14, 2025 | 4.22 | 4.30 | 4.14 | 4.25 | 4.25 | -2.07% | 1,270,727 |
| Aug 13, 2025 | 4.12 | 4.34 | 4.09 | 4.34 | 4.34 | 5.60% | 1,724,581 |
| Aug 12, 2025 | 3.90 | 4.16 | 3.87 | 4.11 | 4.11 | 6.48% | 1,793,689 |
| Aug 11, 2025 | 3.88 | 4.08 | 3.76 | 3.86 | 3.86 | -0.77% | 2,287,691 |
| Aug 8, 2025 | 4.02 | 4.05 | 3.86 | 3.89 | 3.89 | -3.47% | 1,661,358 |
| Aug 7, 2025 | 4.16 | 4.18 | 3.90 | 4.03 | 4.03 | -2.18% | 1,517,949 |
| Aug 6, 2025 | 4.23 | 4.32 | 4.09 | 4.12 | 4.12 | -1.20% | 1,599,440 |
| Aug 5, 2025 | 4.18 | 4.24 | 4.05 | 4.17 | 4.17 | - | 1,391,567 |
| Aug 4, 2025 | 4.13 | 4.25 | 4.04 | 4.17 | 4.17 | 3.73% | 1,818,471 |
| Aug 1, 2025 | 3.73 | 4.05 | 3.66 | 4.02 | 4.02 | 5.51% | 2,571,916 |
| Jul 31, 2025 | 3.94 | 4.17 | 3.72 | 3.81 | 3.81 | 4.38% | 4,443,495 |
| Jul 30, 2025 | 3.65 | 4.14 | 3.58 | 3.65 | 3.65 | 0.83% | 5,002,252 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -3.72% | 2,234,114 |
| Jul 28, 2025 | 3.70 | 3.78 | 3.66 | 3.76 | 3.76 | 1.90% | 877,415 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.57 | 3.69 | 3.69 | -0.27% | 1,184,518 |
| Jul 24, 2025 | 3.76 | 3.77 | 3.62 | 3.70 | 3.70 | -2.63% | 1,758,526 |
| Jul 23, 2025 | 3.77 | 3.81 | 3.71 | 3.80 | 3.80 | 1.88% | 813,072 |
| Jul 22, 2025 | 3.56 | 3.80 | 3.55 | 3.73 | 3.73 | 4.78% | 2,318,298 |
| Jul 21, 2025 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | 0.56% | 1,222,184 |
| Jul 18, 2025 | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -2.21% | 2,196,748 |
| Jul 17, 2025 | 3.63 | 3.69 | 3.57 | 3.62 | 3.62 | - | 719,340 |
| Jul 16, 2025 | 3.72 | 3.76 | 3.56 | 3.62 | 3.62 | -1.63% | 1,166,606 |
| Jul 15, 2025 | 3.83 | 3.84 | 3.66 | 3.68 | 3.68 | -3.16% | 947,923 |
| Jul 14, 2025 | 3.89 | 3.94 | 3.74 | 3.80 | 3.80 | -2.56% | 2,505,530 |
| Jul 11, 2025 | 3.86 | 3.95 | 3.78 | 3.90 | 3.90 | -1.02% | 1,206,564 |
| Jul 10, 2025 | 3.96 | 4.02 | 3.84 | 3.94 | 3.94 | 3.14% | 1,780,043 |
| Jul 9, 2025 | 3.72 | 3.89 | 3.72 | 3.82 | 3.82 | 2.96% | 1,476,001 |
| Jul 8, 2025 | 3.67 | 3.76 | 3.63 | 3.71 | 3.71 | 2.20% | 1,706,912 |
| Jul 7, 2025 | 3.76 | 3.82 | 3.57 | 3.63 | 3.63 | -4.72% | 2,309,208 |
| Jul 3, 2025 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | 0.79% | 622,130 |
| Jul 2, 2025 | 3.71 | 3.80 | 3.67 | 3.78 | 3.78 | 2.72% | 924,776 |
| Jul 1, 2025 | 3.54 | 3.79 | 3.53 | 3.68 | 3.68 | 2.79% | 994,570 |
| Jun 30, 2025 | 3.60 | 3.72 | 3.53 | 3.58 | 3.58 | - | 1,268,375 |
| Jun 27, 2025 | 3.52 | 3.69 | 3.51 | 3.58 | 3.58 | 1.99% | 4,243,727 |
| Jun 26, 2025 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 1.74% | 778,928 |