Gannett Co Inc (GCI) Historical Stock Data
5.38 ↑0.23 (4.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCI is up 0.05% a day on average. There have been 16 days where Gannett Co Inc closed green and 14 days where GCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.17 | 5.38 | ↑$0.21 (4.06%) | 5.17 | 5.39 | 776.18K |
| 2024-11-21 | 5.02 | 5.15 | ↑$0.13 (2.59%) | 5.02 | 5.23 | 0.99M |
| 2024-11-20 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.90 | 5.04 | 594.89K |
| 2024-11-19 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.83 | 4.97 | 798.73K |
| 2024-11-18 | 4.97 | 4.92 | ↓$0.05 (-1.01%) | 4.90 | 5.03 | 668.87K |
| 2024-11-15 | 5.16 | 4.94 | ↓$0.22 (-4.26%) | 4.92 | 5.18 | 713.16K |
| 2024-11-14 | 5.19 | 5.10 | ↓$0.09 (-1.73%) | 5.06 | 5.28 | 739.81K |
| 2024-11-13 | 5.52 | 5.20 | ↓$0.32 (-5.80%) | 5.20 | 5.56 | 1.07M |
| 2024-11-12 | 5.56 | 5.47 | ↓$0.09 (-1.62%) | 5.36 | 5.62 | 1.04M |
| 2024-11-11 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.60 | 5.80 | 1.82M |
| 2024-11-08 | 5.43 | 5.55 | ↑$0.12 (2.21%) | 5.39 | 5.61 | 0.97M |
| 2024-11-07 | 5.31 | 5.46 | ↑$0.15 (2.82%) | 5.27 | 5.54 | 1.12M |
| 2024-11-06 | 5.36 | 5.29 | ↓$0.07 (-1.31%) | 5.10 | 5.44 | 1.58M |
| 2024-11-05 | 4.83 | 4.97 | ↑$0.14 (2.90%) | 4.79 | 4.97 | 1.25M |
| 2024-11-04 | 4.68 | 4.87 | ↑$0.19 (4.06%) | 4.68 | 5.14 | 2.31M |
| 2024-11-01 | 4.72 | 4.68 | ↓$0.04 (-0.85%) | 4.60 | 4.79 | 2.54M |
| 2024-10-31 | 5.23 | 4.69 | ↓$0.54 (-10.33%) | 4.66 | 5.46 | 7.43M |
| 2024-10-30 | 5.65 | 5.81 | ↑$0.16 (2.83%) | 5.65 | 5.91 | 1.42M |
| 2024-10-29 | 5.71 | 5.68 | ↓$0.03 (-0.53%) | 5.61 | 5.81 | 824.57K |
| 2024-10-28 | 5.67 | 5.79 | ↑$0.12 (2.12%) | 5.63 | 5.86 | 1.07M |
| 2024-10-25 | 5.62 | 5.59 | ↓$0.03 (-0.53%) | 5.54 | 5.71 | 834.24K |
| 2024-10-24 | 5.56 | 5.62 | ↑$0.06 (1.08%) | 5.42 | 5.66 | 886.60K |
| 2024-10-23 | 5.31 | 5.54 | ↑$0.23 (4.33%) | 5.31 | 5.61 | 0.92M |
| 2024-10-22 | 5.21 | 5.34 | ↑$0.13 (2.50%) | 5.21 | 5.36 | 743.76K |
| 2024-10-21 | 5.44 | 5.22 | ↓$0.22 (-4.04%) | 5.20 | 5.45 | 763.24K |
| 2024-10-18 | 5.53 | 5.45 | ↓$0.08 (-1.45%) | 5.43 | 5.59 | 749.72K |
| 2024-10-17 | 5.68 | 5.48 | ↓$0.20 (-3.52%) | 5.42 | 5.71 | 1.10M |
| 2024-10-16 | 5.77 | 5.69 | ↓$0.08 (-1.39%) | 5.66 | 5.80 | 800.97K |
| 2024-10-15 | 5.44 | 5.74 | ↑$0.30 (5.51%) | 5.41 | 5.89 | 1.89M |
| 2024-10-14 | 5.38 | 5.42 | ↑$0.04 (0.74%) | 5.30 | 5.45 | 620.94K |
Create an account or log in to view more rows.
$GCI ugh oh
we heatin back up
$GCI bounce back baby
$GCI Let it go...
$GCI nice gap
$GCI Many many bears
$GCI Ride this train. You won't regret.
$GCI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GCI I hate this company.
$GCI HODL!!!
$GCI said y’all dumb af