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 )

3.195 -0.095 (-2.89%)
Streaming Delayed Price Updated: 3:07 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 (%)
Aug 31, 2022 2.320 2.380 2.300 2.320 1,063,634 +0.00(+0.00%)
Aug 30, 2022 2.370 2.390 2.290 2.320 838,359 -0.04(-1.69%)
Aug 29, 2022 2.250 2.370 2.200 2.360 1,522,431 +0.09(+3.96%)
Aug 26, 2022 2.200 2.305 2.155 2.270 2,314,602 +0.06(+2.71%)
Aug 25, 2022 2.190 2.230 2.160 2.210 826,026 +0.00(+0.00%)
Aug 24, 2022 2.200 2.230 2.180 2.210 528,261 +0.01(+0.45%)
Aug 23, 2022 2.200 2.240 2.200 2.200 948,740 +0.00(+0.00%)
Aug 22, 2022 2.210 2.250 2.190 2.200 852,278 -0.05(-2.22%)
Aug 19, 2022 2.280 2.290 2.200 2.250 1,111,335 -0.01(-0.44%)
Aug 18, 2022 2.330 2.340 2.240 2.260 1,027,637 -0.09(-3.83%)
Aug 17, 2022 2.430 2.470 2.310 2.350 1,321,288 -0.09(-3.69%)
Aug 16, 2022 2.470 2.560 2.430 2.440 1,137,152 -0.06(-2.40%)
Aug 15, 2022 2.550 2.570 2.435 2.500 1,700,295 -0.06(-2.34%)
Aug 12, 2022 2.590 2.610 2.500 2.560 1,035,149 -0.04(-1.54%)
Aug 11, 2022 2.500 2.770 2.500 2.600 2,594,450 +0.13(+5.26%)
Aug 10, 2022 2.400 2.540 2.390 2.470 2,735,680 +0.10(+4.22%)
Aug 09, 2022 2.500 2.560 2.320 2.370 2,597,451 +0.01(+0.42%)
Aug 08, 2022 2.320 2.520 2.310 2.360 2,583,506 +0.00(+0.00%)
Aug 05, 2022 2.290 2.435 2.250 2.360 2,740,521 +0.06(+2.61%)
Aug 04, 2022 2.370 2.450 2.270 2.300 7,532,509 -0.91(-28.35%)
Aug 03, 2022 3.090 3.240 3.065 3.210 1,083,799 +0.14(+4.56%)
Aug 02, 2022 2.990 3.090 2.945 3.070 733,370 +0.06(+1.99%)
Aug 01, 2022 3.000 3.040 2.930 3.010 937,216 +0.00(+0.00%)
Jul 29, 2022 2.970 3.030 2.940 3.010 1,265,414 +0.03(+1.01%)
Jul 28, 2022 2.980 2.980 2.895 2.980 1,524,719 +0.00(+0.00%)
Jul 27, 2022 2.840 3.005 2.815 2.980 645,551 +0.19(+6.81%)
Jul 26, 2022 2.890 2.890 2.770 2.790 596,108 -0.10(-3.46%)
Jul 25, 2022 2.880 2.910 2.815 2.890 453,311 +0.01(+0.35%)
Jul 22, 2022 2.910 2.950 2.833 2.880 392,649 -0.05(-1.71%)
Jul 21, 2022 2.960 2.990 2.850 2.930 595,796 -0.07(-2.33%)
Jul 20, 2022 2.840 3.030 2.805 3.000 1,122,446 +0.14(+4.90%)
Jul 19, 2022 2.760 2.895 2.760 2.860 708,191 +0.16(+5.93%)
Jul 18, 2022 2.700 2.755 2.680 2.700 680,902 +0.05(+1.89%)
Jul 15, 2022 2.670 2.670 2.575 2.650 676,152 +0.06(+2.32%)
Jul 14, 2022 2.590 2.620 2.530 2.590 653,819 -0.05(-1.89%)
Jul 13, 2022 2.590 2.720 2.570 2.640 1,087,666 -0.01(-0.38%)
Jul 12, 2022 2.490 2.770 2.470 2.650 1,341,965 +0.20(+8.16%)
Jul 11, 2022 2.610 2.630 2.450 2.450 1,728,023 -0.17(-6.49%)
Jul 08, 2022 2.640 2.825 2.600 2.620 1,086,122 -0.20(-7.09%)
Jul 07, 2022 2.820 2.890 2.740 2.820 1,662,929 +0.00(+0.00%)
Jul 06, 2022 2.830 2.870 2.770 2.820 963,117 -0.03(-1.05%)
Jul 05, 2022 2.920 2.920 2.740 2.850 1,366,101 -0.06(-2.06%)
Jul 01, 2022 2.880 2.935 2.845 2.910 943,500 +0.01(+0.34%)
Jun 30, 2022 2.880 2.940 2.780 2.900 1,743,983 -0.01(-0.34%)
Jun 29, 2022 2.950 2.950 2.810 2.910 835,791 -0.05(-1.69%)
Jun 28, 2022 3.120 3.160 2.960 2.960 515,609 -0.12(-3.90%)
Jun 27, 2022 3.150 3.150 3.030 3.080 1,112,314 -0.04(-1.28%)
Jun 24, 2022 3.060 3.175 3.060 3.120 1,100,718 +0.08(+2.63%)
Jun 23, 2022 3.030 3.090 2.930 3.040 723,020 +0.01(+0.33%)
Jun 22, 2022 3.020 3.100 3.000 3.030 781,800 -0.05(-1.62%)
Jun 21, 2022 3.100 3.220 3.060 3.080 1,022,905 -0.01(-0.32%)
Jun 17, 2022 3.020 3.130 2.970 3.090 3,227,305 +0.14(+4.75%)
Jun 16, 2022 3.070 3.080 2.930 2.950 1,596,888 -0.20(-6.35%)
Jun 15, 2022 3.110 3.190 3.060 3.150 1,135,105 +0.08(+2.61%)
Jun 14, 2022 3.110 3.110 3.010 3.070 916,364 -0.04(-1.29%)
Jun 13, 2022 3.360 3.360 3.090 3.110 1,022,394 -0.33(-9.59%)
Jun 10, 2022 3.520 3.590 3.410 3.440 1,144,130 -0.10(-2.82%)
Jun 09, 2022 3.720 3.720 3.540 3.540 821,464 -0.19(-5.09%)
Jun 08, 2022 3.750 3.820 3.710 3.730 844,491 -0.06(-1.58%)
Jun 07, 2022 3.750 3.820 3.710 3.790 686,897 +0.01(+0.26%)
Jun 06, 2022 3.940 3.940 3.750 3.780 921,193 -0.09(-2.33%)
Jun 03, 2022 3.920 3.960 3.830 3.870 714,265 -0.11(-2.76%)
Jun 02, 2022 3.930 4.020 3.880 3.980 933,967 +0.07(+1.79%)
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.