Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
2.925
-0.015 (-0.51%)
Mar 31, 2025, 10:45 AM EDT - Market open
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 3.14 | 3.15 | 3.07 | 3.11 | 3.11 | -1.27% | 996,467 |
| Mar 24, 2025 | 3.14 | 3.18 | 3.07 | 3.15 | 3.15 | 2.94% | 929,510 |
| Mar 21, 2025 | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | -2.55% | 2,056,669 |
| Mar 20, 2025 | 3.13 | 3.20 | 3.06 | 3.14 | 3.14 | -1.88% | 1,234,613 |
| Mar 19, 2025 | 3.02 | 3.32 | 2.99 | 3.20 | 3.20 | 5.96% | 1,440,982 |
| Mar 18, 2025 | 3.03 | 3.05 | 2.91 | 3.02 | 3.02 | -1.63% | 1,553,910 |
| Mar 17, 2025 | 3.08 | 3.18 | 3.04 | 3.07 | 3.07 | -0.65% | 1,079,571 |
| Mar 14, 2025 | 3.03 | 3.14 | 2.99 | 3.09 | 3.09 | 3.00% | 1,075,832 |
| Mar 13, 2025 | 3.17 | 3.19 | 2.97 | 3.00 | 3.00 | -6.25% | 1,270,808 |
| Mar 12, 2025 | 3.35 | 3.35 | 3.12 | 3.20 | 3.20 | -2.44% | 1,792,313 |
| Mar 11, 2025 | 3.24 | 3.35 | 3.10 | 3.28 | 3.28 | 2.18% | 5,532,771 |
| Mar 10, 2025 | 3.39 | 3.45 | 3.20 | 3.21 | 3.21 | -7.49% | 1,912,701 |
| Mar 7, 2025 | 3.52 | 3.55 | 3.46 | 3.47 | 3.47 | -1.98% | 1,039,514 |
| Mar 6, 2025 | 3.61 | 3.66 | 3.54 | 3.54 | 3.54 | -4.32% | 1,145,624 |
| Mar 5, 2025 | 3.72 | 3.76 | 3.65 | 3.70 | 3.70 | -0.80% | 917,978 |
| Mar 4, 2025 | 3.66 | 3.84 | 3.56 | 3.73 | 3.73 | -0.53% | 1,321,422 |
| Mar 3, 2025 | 4.08 | 4.09 | 3.73 | 3.75 | 3.75 | -7.18% | 1,524,253 |
| Feb 28, 2025 | 3.96 | 4.05 | 3.91 | 4.04 | 4.04 | 2.54% | 998,931 |
| Feb 27, 2025 | 4.02 | 4.08 | 3.93 | 3.94 | 3.94 | -1.75% | 869,821 |
| Feb 26, 2025 | 4.02 | 4.15 | 3.95 | 4.01 | 4.01 | -0.74% | 1,176,556 |
| Feb 25, 2025 | 4.06 | 4.20 | 3.95 | 4.04 | 4.04 | -0.25% | 1,565,670 |
| Feb 24, 2025 | 4.35 | 4.35 | 4.05 | 4.05 | 4.05 | -5.81% | 2,178,416 |
| Feb 21, 2025 | 4.64 | 4.70 | 4.29 | 4.30 | 4.30 | -6.93% | 1,991,566 |
| Feb 20, 2025 | 4.66 | 4.82 | 4.31 | 4.62 | 4.62 | -3.75% | 2,155,956 |
| Feb 19, 2025 | 4.69 | 4.83 | 4.69 | 4.80 | 4.80 | 0.21% | 1,334,289 |
| Feb 18, 2025 | 4.97 | 4.99 | 4.71 | 4.79 | 4.79 | -3.23% | 993,138 |
| Feb 14, 2025 | 4.96 | 5.08 | 4.88 | 4.95 | 4.95 | 1.43% | 1,157,710 |
| Feb 13, 2025 | 4.74 | 4.91 | 4.68 | 4.88 | 4.88 | 4.50% | 955,240 |
| Feb 12, 2025 | 4.58 | 4.71 | 4.56 | 4.67 | 4.67 | -0.21% | 1,095,414 |
| Feb 11, 2025 | 4.65 | 4.78 | 4.64 | 4.68 | 4.68 | 0.21% | 442,567 |
| Feb 10, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | 4.67 | 0.21% | 955,776 |
| Feb 7, 2025 | 4.72 | 4.80 | 4.61 | 4.66 | 4.66 | -1.06% | 1,058,625 |
| Feb 6, 2025 | 4.59 | 4.71 | 4.52 | 4.71 | 4.71 | 3.29% | 859,680 |
| Feb 5, 2025 | 4.63 | 4.67 | 4.46 | 4.56 | 4.56 | -0.87% | 953,374 |
| Feb 4, 2025 | 4.45 | 4.73 | 4.44 | 4.60 | 4.60 | 3.60% | 1,176,569 |
| Feb 3, 2025 | 4.40 | 4.51 | 4.30 | 4.44 | 4.44 | -1.77% | 1,003,863 |
| Jan 31, 2025 | 4.64 | 4.66 | 4.49 | 4.52 | 4.52 | -2.59% | 780,121 |
| Jan 30, 2025 | 4.68 | 4.74 | 4.61 | 4.64 | 4.64 | 1.31% | 715,453 |
| Jan 29, 2025 | 4.60 | 4.67 | 4.53 | 4.58 | 4.58 | -0.22% | 906,169 |
| Jan 28, 2025 | 4.58 | 4.71 | 4.55 | 4.59 | 4.59 | 0.66% | 916,535 |
| Jan 27, 2025 | 4.69 | 4.80 | 4.53 | 4.56 | 4.56 | -4.00% | 1,155,605 |
| Jan 24, 2025 | 4.79 | 4.87 | 4.71 | 4.75 | 4.75 | -0.84% | 1,043,007 |
| Jan 23, 2025 | 4.72 | 4.83 | 4.63 | 4.79 | 4.79 | 0.63% | 1,229,148 |
| Jan 22, 2025 | 4.83 | 4.90 | 4.65 | 4.76 | 4.76 | -1.65% | 1,184,292 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.81 | 4.84 | 4.84 | -2.81% | 1,519,351 |
| Jan 17, 2025 | 5.14 | 5.16 | 4.96 | 4.98 | 4.98 | -0.60% | 543,500 |
| Jan 16, 2025 | 5.12 | 5.18 | 4.97 | 5.01 | 5.01 | -2.15% | 720,738 |