Singapore markets closed

Gannett Co., Inc. (GCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4200-0.0300 (-1.22%)
At close: 04:00PM EDT
2.3200 -0.10 (-4.13%)
Pre-market: 08:02AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20242.47002.50002.35002.42002.4200934,000
16 Apr 20242.30002.47002.26002.45002.45001,469,500
15 Apr 20242.40002.48002.32002.32002.32001,173,700
12 Apr 20242.41002.45002.33002.38002.3800548,200
11 Apr 20242.40002.44002.32002.41002.4100544,400
10 Apr 20242.34002.45002.31002.40002.4000983,200
09 Apr 20242.53002.56002.39002.45002.4500514,000
08 Apr 20242.36002.51002.34002.49002.4900744,100
05 Apr 20242.36002.38002.24002.34002.3400708,700
04 Apr 20242.34002.49002.34002.35002.35001,050,200
03 Apr 20242.30002.37002.30002.34002.3400452,900
02 Apr 20242.26002.32002.25002.31002.3100595,000
01 Apr 20242.39002.46002.32002.33002.3300647,600
28 Mar 20242.32002.44002.32002.44002.4400945,500
27 Mar 20242.23002.34002.22002.33002.3300654,900
26 Mar 20242.25002.32002.22002.22002.2200489,200
25 Mar 20242.22002.29002.21002.22002.2200207,900
22 Mar 20242.28002.28002.14002.22002.2200482,200
21 Mar 20242.18002.28002.17002.26002.2600654,600
20 Mar 20242.04002.20002.04002.18002.1800627,200
19 Mar 20242.01002.07001.97002.06002.0600673,000
18 Mar 20242.03002.05001.99002.00002.0000520,300
15 Mar 20241.99002.03001.98002.01002.01001,090,000
14 Mar 20242.04002.04001.97001.98001.9800492,300
13 Mar 20242.07002.11002.02002.04002.0400363,600
12 Mar 20242.09002.10002.04002.07002.0700384,200
11 Mar 20242.05002.12002.05002.10002.1000525,000
08 Mar 20242.07002.10002.05002.05002.0500453,600
07 Mar 20242.00002.05001.99002.03002.0300517,000
06 Mar 20241.98002.02001.98001.99001.9900369,700
05 Mar 20242.00002.03001.95001.96001.9600919,000
04 Mar 20242.10002.12001.99002.00002.00001,019,300
01 Mar 20242.15002.19002.09002.11002.1100637,000
29 Feb 20242.14002.19002.11002.13002.1300440,200
28 Feb 20242.12002.13002.07002.08002.0800620,400
27 Feb 20242.12002.20002.12002.15002.1500583,400
26 Feb 20242.05002.19002.04002.11002.1100949,600
23 Feb 20242.00002.10002.00002.07002.0700872,400
22 Feb 20242.27002.30001.95001.99001.99002,657,300
21 Feb 20242.25002.28002.19002.21002.2100564,800
20 Feb 20242.23002.32002.21002.25002.2500780,900
16 Feb 20242.36002.37002.25002.25002.2500536,100
15 Feb 20242.32002.38002.30002.38002.3800502,800
14 Feb 20242.25002.29002.21002.29002.2900354,000
13 Feb 20242.26002.27002.19002.20002.2000690,400
12 Feb 20242.25002.40002.25002.33002.3300652,800
09 Feb 20242.20002.28002.20002.25002.2500402,300
08 Feb 20242.21002.25002.17002.20002.2000789,100
07 Feb 20242.35002.35002.14002.21002.21001,045,900
06 Feb 20242.34002.40002.32002.34002.3400451,600
05 Feb 20242.35002.38002.30002.35002.3500610,400
02 Feb 20242.47002.51002.39002.39002.3900542,000
01 Feb 20242.46002.52002.43002.50002.5000564,300
31 Jan 20242.60002.60002.47002.47002.4700578,800
30 Jan 20242.59002.62002.56002.60002.6000679,600
29 Jan 20242.58002.62002.55002.59002.5900524,900
26 Jan 20242.57002.63002.53002.59002.5900472,700
25 Jan 20242.56002.60002.50002.55002.5500672,300
24 Jan 20242.49002.55002.44002.51002.5100771,700
23 Jan 20242.38002.47002.35002.44002.4400813,300
22 Jan 20242.29002.39002.28002.38002.3800604,600
19 Jan 20242.30002.34002.24002.27002.2700740,600
18 Jan 20242.28002.31002.25002.27002.2700333,500
17 Jan 20242.20002.27002.19002.26002.2600344,600
16 Jan 20242.31002.31002.19002.23002.2300563,400
12 Jan 20242.43002.46002.32002.32002.3200534,100
11 Jan 20242.35002.38002.31002.38002.3800563,600
10 Jan 20242.28002.38002.26002.36002.3600773,300
09 Jan 20242.30002.33002.28002.28002.2800415,100
08 Jan 20242.34002.36002.31002.33002.3300353,200
05 Jan 20242.30002.36002.28002.33002.3300933,500
04 Jan 20242.34002.34002.30002.30002.3000395,900
03 Jan 20242.37002.37002.29002.30002.3000519,100
02 Jan 20242.30002.40002.26002.37002.3700940,200
29 Dec 20232.43002.44002.29002.30002.3000984,200
28 Dec 20232.44002.54002.43002.44002.4400809,200
27 Dec 20232.51002.51002.37002.46002.46001,069,200
26 Dec 20232.59002.60002.43002.48002.4800713,400
22 Dec 20232.62002.62002.56002.59002.5900729,700
21 Dec 20232.53002.62002.49002.62002.62001,079,600
20 Dec 20232.58002.59002.49002.53002.53001,307,600
19 Dec 20232.49002.60002.45002.57002.5700977,100
18 Dec 20232.45002.47002.38002.43002.4300886,800
15 Dec 20232.45002.48002.31002.44002.44002,141,000
14 Dec 20232.31002.44002.29002.41002.41001,319,800
13 Dec 20232.23002.26002.09002.25002.25001,517,500
12 Dec 20232.06002.25002.02002.21002.21002,514,600
11 Dec 20231.92001.97001.89001.89001.8900481,700
08 Dec 20231.92001.98001.91001.96001.9600515,500
07 Dec 20231.88001.92001.86001.92001.9200561,900
06 Dec 20231.89001.96001.87001.87001.8700725,100
05 Dec 20231.95001.95001.87001.88001.8800863,500
04 Dec 20231.93001.98001.92001.95001.9500502,900
01 Dec 20231.84001.95001.83001.93001.9300916,700
30 Nov 20231.95001.95001.85001.85001.8500345,100
29 Nov 20231.95002.01001.91001.95001.9500517,400
28 Nov 20232.01002.01001.94001.94001.9400633,700
27 Nov 20231.95002.04001.93002.02002.0200592,200
24 Nov 20232.03002.04001.96001.97001.9700374,800
22 Nov 20232.01002.09002.00002.03002.0300775,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...