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 (%)
Sep 30, 2016 7.047 7.047 6.909 6.999 1,300,510 +0.02(+0.34%)
Sep 29, 2016 7.144 7.186 6.968 6.975 820,748 -0.17(-2.36%)
Sep 28, 2016 7.041 7.156 7.023 7.144 1,158,210 +0.10(+1.45%)
Sep 27, 2016 6.975 7.065 6.963 7.041 1,076,373 +0.07(+0.95%)
Sep 26, 2016 6.987 7.002 6.945 6.975 1,072,203 -0.09(-1.28%)
Sep 23, 2016 6.957 7.071 6.861 7.065 1,337,999 +0.12(+1.73%)
Sep 22, 2016 6.795 6.984 6.795 6.945 1,372,773 +0.15(+2.21%)
Sep 21, 2016 6.777 6.891 6.765 6.795 1,836,625 +0.02(+0.36%)
Sep 20, 2016 6.939 6.963 6.765 6.771 918,184 -0.11(-1.66%)
Sep 19, 2016 6.891 6.945 6.819 6.885 1,119,453 +0.04(+0.53%)
Sep 16, 2016 6.963 7.005 6.825 6.849 2,260,270 -0.11(-1.64%)
Sep 15, 2016 6.975 6.978 6.903 6.963 1,131,327 -0.01(-0.17%)
Sep 14, 2016 6.999 7.023 6.927 6.975 1,168,850 -0.04(-0.60%)
Sep 13, 2016 6.957 7.029 6.909 7.017 1,513,892 +0.04(+0.52%)
Sep 12, 2016 6.885 7.017 6.837 6.981 1,446,611 +0.11(+1.57%)
Sep 09, 2016 7.192 7.204 6.867 6.873 1,624,490 -0.34(-4.67%)
Sep 08, 2016 7.252 7.276 7.138 7.210 1,042,404 -0.05(-0.75%)
Sep 07, 2016 7.162 7.276 7.162 7.264 1,375,434 +0.10(+1.43%)
Sep 06, 2016 7.210 7.276 7.144 7.162 992,748 -0.05(-0.67%)
Sep 02, 2016 7.083 7.210 7.210 7.210 890,049 +0.13(+1.87%)
Sep 01, 2016 7.083 7.150 7.017 7.077 1,564,570 -0.10(-1.34%)
Aug 31, 2016 7.138 7.204 7.105 7.174 1,551,874 +0.04(+0.51%)
Aug 30, 2016 7.071 7.168 7.032 7.138 1,648,627 +0.12(+1.71%)
Aug 29, 2016 7.174 7.246 6.999 7.017 1,798,048 -0.16(-2.18%)
Aug 26, 2016 7.228 7.294 7.102 7.174 1,736,558 -0.05(-0.75%)
Aug 25, 2016 7.210 7.252 7.186 7.228 993,388 +0.02(+0.33%)
Aug 24, 2016 7.336 7.336 7.195 7.204 889,896 -0.14(-1.88%)
Aug 23, 2016 7.336 7.417 7.300 7.342 855,131 +0.01(+0.08%)
Aug 22, 2016 7.264 7.348 7.228 7.336 862,922 +0.07(+0.99%)
Aug 19, 2016 7.282 7.288 7.186 7.264 1,026,693 -0.04(-0.49%)
Aug 18, 2016 7.324 7.366 7.192 7.300 1,788,028 +0.01(+0.08%)
Aug 17, 2016 7.264 7.312 7.204 7.294 1,916,568 +0.02(+0.25%)
Aug 16, 2016 7.276 7.390 7.264 7.276 2,325,526 -0.03(-0.41%)
Aug 15, 2016 7.047 7.336 7.047 7.306 3,108,349 +0.30(+4.29%)
Aug 12, 2016 6.993 7.035 6.927 7.005 1,233,159 +0.01(+0.09%)
Aug 11, 2016 7.041 7.114 6.927 6.999 2,353,305 +0.01(+0.09%)
Aug 10, 2016 7.132 7.198 6.939 6.993 1,776,341 -0.08(-1.19%)
Aug 09, 2016 7.186 7.216 7.035 7.077 1,930,870 -0.12(-1.67%)
Aug 08, 2016 7.384 7.384 7.186 7.198 1,918,303 +0.02(+0.25%)
Aug 05, 2016 7.115 7.308 7.104 7.180 3,033,748 +0.13(+1.83%)
Aug 04, 2016 7.057 7.080 6.984 7.051 2,149,049 +0.02(+0.33%)
Aug 03, 2016 7.033 7.080 6.957 7.028 1,745,966 -0.03(-0.41%)
Aug 02, 2016 7.314 7.349 7.045 7.057 1,727,615 -0.26(-3.60%)
Aug 01, 2016 7.431 7.490 7.197 7.320 2,384,107 -0.15(-1.96%)
Jul 29, 2016 7.431 7.519 7.232 7.466 2,697,719 +0.01(+0.16%)
Jul 28, 2016 7.502 7.689 7.440 7.455 2,993,692 -0.16(-2.08%)
Jul 27, 2016 8.420 8.420 7.414 7.613 3,572,144 -0.79(-9.40%)
Jul 26, 2016 8.315 8.438 8.315 8.403 1,445,716 +0.09(+1.06%)
Jul 25, 2016 8.327 8.379 8.245 8.315 887,532 -0.01(-0.07%)
Jul 22, 2016 8.286 8.350 8.239 8.321 887,541 +0.02(+0.28%)
Jul 21, 2016 8.315 8.391 8.245 8.297 1,278,958 +0.04(+0.42%)
Jul 20, 2016 8.280 8.332 8.215 8.262 848,890 +0.02(+0.28%)
Jul 19, 2016 8.221 8.280 8.221 8.239 665,111 +0.04(+0.43%)
Jul 18, 2016 8.204 8.303 8.198 8.204 1,159,288 +0.00(+0.00%)
Jul 15, 2016 8.274 8.286 8.172 8.204 1,420,601 -0.02(-0.21%)
Jul 14, 2016 8.268 8.315 8.157 8.221 1,796,369 -0.05(-0.57%)
Jul 13, 2016 8.362 8.373 8.251 8.268 1,179,205 -0.04(-0.49%)
Jul 12, 2016 8.251 8.391 8.215 8.309 2,396,929 +0.13(+1.65%)
Jul 11, 2016 8.040 8.192 8.040 8.174 1,415,843 +0.09(+1.16%)
Jul 08, 2016 7.905 8.122 7.829 8.081 3,285,867 +0.25(+3.21%)
Jul 07, 2016 7.993 8.157 7.812 7.829 3,006,735 -0.17(-2.12%)
Jul 06, 2016 7.800 8.022 7.747 7.999 9,060,444 +0.19(+2.47%)
Jul 05, 2016 7.929 7.940 7.765 7.806 2,467,175 -0.21(-2.63%)
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.