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 (%)
Jun 30, 2023 2.300 2.335 2.235 2.250 1,082,991 -0.03(-1.32%)
Jun 29, 2023 2.290 2.345 2.250 2.280 1,016,884 +0.00(+0.00%)
Jun 28, 2023 2.340 2.340 2.220 2.280 1,624,220 -0.05(-2.15%)
Jun 27, 2023 2.220 2.380 2.185 2.330 2,250,780 +0.14(+6.39%)
Jun 26, 2023 2.140 2.250 2.125 2.190 1,617,703 +0.09(+4.29%)
Jun 23, 2023 2.020 2.170 2.020 2.100 2,424,290 +0.05(+2.44%)
Jun 22, 2023 1.910 2.065 1.880 2.050 1,791,873 +0.13(+6.77%)
Jun 21, 2023 1.830 1.940 1.800 1.920 9,493,106 +0.06(+3.23%)
Jun 20, 2023 1.880 1.900 1.820 1.860 2,179,638 -0.01(-0.53%)
Jun 16, 2023 1.890 1.985 1.860 1.870 32,851,520 -0.08(-4.10%)
Jun 15, 2023 1.900 2.000 1.830 1.950 3,525,026 +0.04(+2.09%)
Jun 14, 2023 2.010 2.040 1.865 1.910 3,704,898 -0.09(-4.50%)
Jun 13, 2023 1.980 2.090 1.965 2.000 2,592,845 +0.00(+0.00%)
Jun 12, 2023 1.930 2.025 1.830 2.000 2,965,834 +0.04(+2.04%)
Jun 09, 2023 2.040 2.040 1.925 1.960 1,807,257 -0.04(-2.00%)
Jun 08, 2023 2.100 2.120 1.985 2.000 3,683,458 -0.09(-4.31%)
Jun 07, 2023 2.110 2.210 2.050 2.090 2,922,713 +0.03(+1.46%)
Jun 06, 2023 1.990 2.180 1.910 2.060 5,361,692 +0.06(+3.00%)
Jun 05, 2023 2.030 2.050 1.850 2.000 8,468,930 -0.25(-11.11%)
Jun 02, 2023 2.210 2.290 2.190 2.250 760,384 +0.06(+2.74%)
Jun 01, 2023 2.220 2.235 2.190 2.190 494,320 -0.03(-1.35%)
May 31, 2023 2.270 2.290 2.130 2.220 3,269,016 -0.06(-2.63%)
May 30, 2023 2.280 2.340 2.240 2.280 460,545 +0.01(+0.44%)
May 26, 2023 2.210 2.310 2.200 2.270 362,710 +0.07(+3.18%)
May 25, 2023 2.150 2.210 2.080 2.200 527,672 +0.04(+1.85%)
May 24, 2023 2.220 2.250 2.120 2.160 498,216 -0.08(-3.57%)
May 23, 2023 2.210 2.320 2.191 2.240 610,826 +0.03(+1.36%)
May 22, 2023 2.140 2.240 2.100 2.210 847,315 +0.09(+4.25%)
May 19, 2023 2.310 2.310 2.100 2.120 565,083 -0.15(-6.61%)
May 18, 2023 2.230 2.300 2.212 2.270 574,653 +0.03(+1.34%)
May 17, 2023 2.050 2.250 2.030 2.240 875,966 +0.21(+10.34%)
May 16, 2023 2.080 2.080 2.005 2.030 688,030 -0.03(-1.46%)
May 15, 2023 2.040 2.080 2.020 2.060 553,752 +0.03(+1.48%)
May 12, 2023 1.950 2.050 1.935 2.030 965,262 +0.04(+2.01%)
May 11, 2023 1.870 2.010 1.831 1.990 2,034,627 +0.09(+4.74%)
May 10, 2023 1.950 1.985 1.810 1.900 773,260 -0.04(-2.06%)
May 09, 2023 1.910 1.990 1.880 1.940 796,503 -0.03(-1.52%)
May 08, 2023 1.950 2.070 1.945 1.970 771,077 -0.04(-1.99%)
May 05, 2023 1.690 2.010 1.655 2.010 1,856,675 +0.36(+21.82%)
May 04, 2023 2.080 2.150 1.620 1.650 2,327,970 -0.33(-16.67%)
May 03, 2023 1.860 2.030 1.860 1.980 1,213,129 +0.13(+7.03%)
May 02, 2023 1.900 1.930 1.815 1.850 645,683 -0.09(-4.64%)
May 01, 2023 1.870 1.960 1.855 1.940 545,284 +0.04(+2.11%)
Apr 28, 2023 1.780 1.900 1.770 1.900 717,069 +0.12(+6.74%)
Apr 27, 2023 1.800 1.800 1.750 1.780 387,147 +0.01(+0.56%)
Apr 26, 2023 1.800 1.860 1.750 1.770 577,490 -0.05(-2.75%)
Apr 25, 2023 1.850 1.850 1.790 1.820 682,817 -0.04(-2.15%)
Apr 24, 2023 1.800 1.870 1.800 1.860 491,869 +0.06(+3.33%)
Apr 21, 2023 1.800 1.830 1.750 1.800 588,907 -0.01(-0.55%)
Apr 20, 2023 1.820 1.850 1.790 1.810 685,227 -0.03(-1.63%)
Apr 19, 2023 1.780 1.855 1.710 1.840 947,211 +0.05(+2.79%)
Apr 18, 2023 1.820 1.880 1.780 1.790 320,095 -0.03(-1.65%)
Apr 17, 2023 1.810 1.840 1.780 1.820 406,649 -0.01(-0.55%)
Apr 14, 2023 1.910 1.940 1.820 1.830 520,060 -0.08(-4.19%)
Apr 13, 2023 1.990 2.050 1.880 1.910 878,653 -0.07(-3.54%)
Apr 12, 2023 2.010 2.010 1.940 1.980 1,063,617 +0.03(+1.54%)
Apr 11, 2023 1.840 2.010 1.840 1.950 1,082,212 +0.15(+8.33%)
Apr 10, 2023 1.700 1.810 1.680 1.800 764,481 +0.10(+5.88%)
Apr 06, 2023 1.650 1.730 1.620 1.700 611,138 +0.05(+3.03%)
Apr 05, 2023 1.720 1.720 1.650 1.650 751,880 -0.08(-4.62%)
Apr 04, 2023 1.850 1.850 1.710 1.730 990,343 -0.10(-5.46%)
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.