Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
5.10
+0.01 (0.20%)
At close: Nov 5, 2025, 4:00 PM EST
5.10
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:10 PM EST
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.14 | 5.22 | 5.02 | 5.19 | - | 1.96% | 789,752 |
| Nov 4, 2025 | 5.25 | 5.28 | 5.02 | 5.09 | 5.09 | -3.42% | 2,855,981 |
| Nov 3, 2025 | 5.27 | 5.31 | 4.95 | 5.27 | 5.27 | -0.57% | 4,649,645 |
| Oct 31, 2025 | 5.17 | 5.58 | 5.07 | 5.30 | 5.30 | 0.95% | 4,560,918 |
| Oct 30, 2025 | 3.97 | 5.31 | 3.74 | 5.25 | 5.25 | 27.74% | 15,073,818 |
| Oct 29, 2025 | 4.01 | 4.21 | 3.97 | 4.11 | 4.11 | 0.98% | 4,613,257 |
| Oct 28, 2025 | 3.65 | 4.38 | 3.65 | 4.07 | 4.07 | 10.60% | 5,886,100 |
| Oct 27, 2025 | 3.79 | 3.81 | 3.66 | 3.68 | 3.68 | -2.39% | 1,170,937 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.73 | 3.77 | 3.77 | - | 1,025,767 |
| Oct 23, 2025 | 3.71 | 3.84 | 3.71 | 3.77 | 3.77 | 1.07% | 694,749 |
| Oct 22, 2025 | 3.67 | 3.77 | 3.64 | 3.73 | 3.73 | 1.91% | 1,669,425 |
| Oct 21, 2025 | 3.55 | 3.68 | 3.54 | 3.66 | 3.66 | 3.10% | 647,648 |
| Oct 20, 2025 | 3.60 | 3.61 | 3.52 | 3.55 | 3.55 | -0.28% | 1,251,565 |
| Oct 17, 2025 | 3.60 | 3.64 | 3.52 | 3.56 | 3.56 | -1.93% | 1,233,220 |
| Oct 16, 2025 | 3.71 | 3.80 | 3.58 | 3.63 | 3.63 | -2.16% | 1,637,106 |
| Oct 15, 2025 | 3.61 | 3.83 | 3.61 | 3.71 | 3.71 | 3.34% | 2,162,397 |
| Oct 14, 2025 | 3.43 | 3.61 | 3.42 | 3.59 | 3.59 | 2.87% | 1,707,049 |
| Oct 13, 2025 | 3.57 | 3.57 | 3.45 | 3.49 | 3.49 | -0.57% | 1,021,032 |
| Oct 10, 2025 | 3.68 | 3.77 | 3.50 | 3.51 | 3.51 | -5.14% | 1,099,644 |
| Oct 9, 2025 | 3.85 | 3.89 | 3.64 | 3.70 | 3.70 | -4.39% | 2,617,178 |
| Oct 8, 2025 | 3.95 | 3.98 | 3.85 | 3.87 | 3.87 | -0.77% | 1,448,500 |
| Oct 7, 2025 | 4.08 | 4.13 | 3.89 | 3.90 | 3.90 | -4.88% | 1,961,950 |
| Oct 6, 2025 | 4.18 | 4.20 | 4.06 | 4.10 | 4.10 | -1.44% | 1,675,715 |
| Oct 3, 2025 | 4.16 | 4.27 | 4.14 | 4.16 | 4.16 | 0.24% | 531,640 |
| Oct 2, 2025 | 4.19 | 4.24 | 4.10 | 4.15 | 4.15 | -0.95% | 1,021,268 |
| Oct 1, 2025 | 4.09 | 4.24 | 4.09 | 4.19 | 4.19 | 1.45% | 1,235,432 |
| Sep 30, 2025 | 4.14 | 4.15 | 4.08 | 4.13 | 4.13 | -0.72% | 559,664 |
| Sep 29, 2025 | 4.26 | 4.27 | 4.06 | 4.16 | 4.16 | -1.89% | 1,903,338 |
| Sep 26, 2025 | 4.26 | 4.31 | 4.16 | 4.24 | 4.24 | -0.70% | 866,194 |
| Sep 25, 2025 | 4.30 | 4.34 | 4.25 | 4.27 | 4.27 | -1.39% | 874,364 |
| Sep 24, 2025 | 4.32 | 4.41 | 4.26 | 4.33 | 4.33 | 1.17% | 801,551 |
| Sep 23, 2025 | 4.35 | 4.43 | 4.28 | 4.28 | 4.28 | -0.23% | 1,033,653 |
| Sep 22, 2025 | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | -0.23% | 844,642 |
| Sep 19, 2025 | 4.37 | 4.38 | 4.20 | 4.30 | 4.30 | -1.83% | 3,107,569 |
| Sep 18, 2025 | 4.28 | 4.38 | 4.25 | 4.38 | 4.38 | 2.58% | 980,022 |
| Sep 17, 2025 | 4.42 | 4.45 | 4.25 | 4.27 | 4.27 | -2.51% | 1,161,612 |
| Sep 16, 2025 | 4.35 | 4.40 | 4.26 | 4.38 | 4.38 | 0.23% | 1,063,385 |
| Sep 15, 2025 | 4.25 | 4.42 | 4.24 | 4.37 | 4.37 | 3.31% | 1,094,271 |
| Sep 12, 2025 | 4.32 | 4.32 | 4.20 | 4.23 | 4.23 | -1.86% | 658,256 |
| Sep 11, 2025 | 4.15 | 4.32 | 4.13 | 4.31 | 4.31 | 5.12% | 804,902 |
| Sep 10, 2025 | 4.09 | 4.13 | 4.02 | 4.10 | 4.10 | - | 926,997 |
| Sep 9, 2025 | 4.12 | 4.20 | 4.08 | 4.10 | 4.10 | -1.44% | 685,072 |
| Sep 8, 2025 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -3.03% | 769,061 |
| 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 |