Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gannett Inc (NY: GCI )

3.210 -0.080 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.111 7.343 6.879 7.296 3,721,323 +0.10(+1.42%)
May 30, 2019 7.083 7.742 7.009 7.194 2,777,437 +0.11(+1.57%)
May 29, 2019 7.129 7.194 6.981 7.083 1,040,426 -0.10(-1.42%)
May 28, 2019 7.231 7.296 7.083 7.185 1,463,801 -0.05(-0.64%)
May 24, 2019 7.278 7.296 7.185 7.231 523,215 -0.03(-0.38%)
May 23, 2019 7.222 7.287 7.083 7.259 860,504 -0.03(-0.38%)
May 22, 2019 7.343 7.510 7.222 7.287 1,686,523 -0.06(-0.76%)
May 21, 2019 7.408 7.575 7.273 7.343 2,723,405 -0.06(-0.75%)
May 20, 2019 7.872 7.937 7.357 7.399 3,271,088 -0.53(-6.67%)
May 17, 2019 8.048 8.123 7.844 7.928 2,169,775 -0.19(-2.40%)
May 16, 2019 8.271 8.299 8.058 8.123 813,645 -0.11(-1.35%)
May 15, 2019 8.095 8.276 8.030 8.234 777,918 +0.13(+1.60%)
May 14, 2019 8.113 8.150 7.983 8.104 911,503 -0.01(-0.11%)
May 13, 2019 8.169 8.178 7.974 8.113 870,236 -0.14(-1.69%)
May 10, 2019 8.104 8.308 8.011 8.253 747,927 +0.51(+6.59%)
May 09, 2019 7.733 7.866 7.591 7.742 1,075,271 -0.05(-0.68%)
May 08, 2019 8.026 8.026 7.786 7.795 1,041,125 -0.20(-2.55%)
May 07, 2019 8.204 8.328 7.991 7.999 899,815 -0.28(-3.33%)
May 06, 2019 8.133 8.301 8.133 8.275 967,743 +0.05(+0.65%)
May 03, 2019 8.266 8.328 8.106 8.221 1,046,015 -0.09(-1.07%)
May 02, 2019 8.514 8.514 8.173 8.310 1,008,378 -0.27(-3.11%)
May 01, 2019 8.435 8.683 8.257 8.577 1,896,183 +0.29(+3.54%)
Apr 30, 2019 8.275 8.381 8.257 8.284 1,348,442 -0.02(-0.21%)
Apr 29, 2019 8.408 8.461 8.301 8.301 929,565 -0.12(-1.37%)
Apr 26, 2019 8.292 8.532 8.257 8.417 1,085,774 +0.20(+2.38%)
Apr 25, 2019 8.337 8.355 8.062 8.221 1,441,576 -0.11(-1.28%)
Apr 24, 2019 8.523 8.568 8.168 8.328 4,583,371 -0.20(-2.29%)
Apr 23, 2019 8.541 8.692 8.488 8.523 1,598,553 -0.01(-0.10%)
Apr 22, 2019 8.701 8.728 8.435 8.532 2,030,639 -0.19(-2.14%)
Apr 18, 2019 8.878 8.887 8.710 8.719 1,698,493 -0.20(-2.29%)
Apr 17, 2019 9.100 9.118 8.896 8.923 2,596,139 -0.18(-1.95%)
Apr 16, 2019 9.012 9.185 8.994 9.100 1,184,666 +0.13(+1.49%)
Apr 15, 2019 8.905 9.012 8.843 8.967 758,057 +0.04(+0.50%)
Apr 12, 2019 9.092 9.118 8.905 8.923 656,983 -0.12(-1.28%)
Apr 11, 2019 9.092 9.115 8.994 9.038 674,752 -0.01(-0.10%)
Apr 10, 2019 8.994 9.118 8.941 9.047 1,849,132 +0.07(+0.79%)
Apr 09, 2019 8.967 9.136 8.963 8.976 1,337,673 +0.00(+0.00%)
Apr 08, 2019 9.251 9.251 8.967 8.976 913,284 -0.28(-3.07%)
Apr 05, 2019 9.367 9.393 9.229 9.260 888,217 -0.12(-1.23%)
Apr 04, 2019 9.615 9.624 9.300 9.376 1,027,813 -0.25(-2.58%)
Apr 03, 2019 9.562 9.686 9.509 9.624 683,635 +0.12(+1.21%)
Apr 02, 2019 9.491 9.518 9.358 9.509 631,216 +0.00(+0.00%)
Apr 01, 2019 9.411 9.518 9.393 9.509 651,403 +0.15(+1.61%)
Mar 29, 2019 9.313 9.376 9.189 9.358 1,145,131 +0.11(+1.15%)
Mar 28, 2019 9.358 9.447 9.109 9.251 649,357 -0.11(-1.14%)
Mar 27, 2019 9.296 9.429 9.260 9.358 413,004 +0.08(+0.86%)
Mar 26, 2019 9.207 9.340 9.180 9.278 848,282 +0.13(+1.46%)
Mar 25, 2019 9.207 9.278 9.069 9.145 1,360,762 -0.04(-0.48%)
Mar 22, 2019 9.242 9.322 9.092 9.189 1,605,797 -0.08(-0.86%)
Mar 21, 2019 9.660 9.899 9.242 9.269 1,082,073 -0.40(-4.13%)
Mar 20, 2019 9.438 9.899 9.305 9.669 3,456,493 +0.23(+2.45%)
Mar 19, 2019 9.527 9.606 9.385 9.438 1,254,290 -0.04(-0.47%)
Mar 18, 2019 9.766 9.793 9.464 9.482 757,762 -0.26(-2.64%)
Mar 15, 2019 9.704 9.793 9.678 9.740 1,591,380 +0.06(+0.64%)
Mar 14, 2019 9.589 9.717 9.535 9.678 1,154,215 +0.09(+0.93%)
Mar 13, 2019 9.589 9.686 9.571 9.589 509,540 +0.05(+0.56%)
Mar 12, 2019 9.571 9.642 9.509 9.535 937,663 -0.04(-0.37%)
Mar 11, 2019 9.535 9.660 9.491 9.571 1,341,010 +0.04(+0.37%)
Mar 08, 2019 9.793 9.864 9.487 9.535 1,143,329 -0.05(-0.56%)
Mar 07, 2019 9.709 9.739 9.520 9.589 833,000 -0.11(-1.15%)
Mar 06, 2019 9.872 9.872 9.675 9.700 1,824,523 -0.12(-1.22%)
Mar 05, 2019 9.949 9.949 9.752 9.820 1,939,478 -0.14(-1.38%)
Mar 04, 2019 10.10 10.12 9.919 9.958 1,554,218 -0.16(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.