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 )

3.290 +0.150 (+4.78%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2017 6.228 6.321 6.063 6.063 2,127,495 -0.14(-2.30%)
Aug 30, 2017 6.006 6.285 5.978 6.206 1,599,410 +0.08(+1.28%)
Aug 29, 2017 6.092 6.217 6.071 6.128 2,037,092 -0.01(-0.23%)
Aug 28, 2017 6.028 6.178 6.028 6.142 1,396,477 +0.14(+2.26%)
Aug 25, 2017 5.914 6.056 5.892 6.006 1,285,070 +0.09(+1.57%)
Aug 24, 2017 5.799 6.031 5.778 5.914 1,204,747 +0.14(+2.48%)
Aug 23, 2017 5.856 5.892 5.756 5.771 794,303 -0.11(-1.94%)
Aug 22, 2017 5.821 5.963 5.821 5.885 856,905 +0.06(+1.10%)
Aug 21, 2017 5.856 5.871 5.806 5.821 1,070,958 -0.02(-0.37%)
Aug 18, 2017 5.785 5.910 5.785 5.842 1,159,135 +0.03(+0.49%)
Aug 17, 2017 5.828 5.985 5.799 5.814 722,742 -0.06(-1.09%)
Aug 16, 2017 5.899 5.992 5.846 5.878 768,226 -0.03(-0.48%)
Aug 15, 2017 6.056 6.110 5.885 5.906 953,030 -0.12(-2.01%)
Aug 14, 2017 5.963 6.142 5.942 6.028 1,168,797 +0.12(+2.06%)
Aug 11, 2017 5.971 6.071 5.885 5.906 1,329,958 -0.10(-1.66%)
Aug 10, 2017 6.171 6.178 5.974 6.006 1,067,120 -0.17(-2.77%)
Aug 09, 2017 6.156 6.249 6.085 6.178 942,204 -0.02(-0.35%)
Aug 08, 2017 6.399 6.421 6.149 6.199 1,470,086 -0.23(-3.56%)
Aug 07, 2017 6.363 6.463 6.263 6.428 1,063,806 +0.28(+4.53%)
Aug 04, 2017 5.785 6.177 5.724 6.149 1,980,145 +0.42(+7.31%)
Aug 03, 2017 5.724 6.149 5.593 5.731 1,659,619 -0.08(-1.42%)
Aug 02, 2017 6.197 6.225 5.796 5.813 2,065,495 -0.43(-6.82%)
Aug 01, 2017 6.197 6.334 6.149 6.238 1,115,788 +0.08(+1.34%)
Jul 31, 2017 6.355 6.383 6.094 6.156 1,494,368 -0.17(-2.71%)
Jul 28, 2017 6.355 6.403 6.266 6.328 929,791 -0.03(-0.43%)
Jul 27, 2017 6.238 6.369 6.184 6.355 1,100,471 +0.15(+2.43%)
Jul 26, 2017 6.232 6.266 6.177 6.204 881,904 -0.04(-0.66%)
Jul 25, 2017 6.039 6.304 6.030 6.245 1,852,882 +0.23(+3.76%)
Jul 24, 2017 6.053 6.060 5.964 6.019 742,742 -0.03(-0.57%)
Jul 21, 2017 6.184 6.184 6.022 6.053 2,747,818 -0.07(-1.12%)
Jul 20, 2017 6.060 6.170 6.053 6.122 819,430 +0.05(+0.79%)
Jul 19, 2017 6.046 6.122 6.046 6.074 1,041,186 +0.06(+1.03%)
Jul 18, 2017 6.053 6.074 5.916 6.012 647,876 -0.08(-1.24%)
Jul 17, 2017 6.033 6.129 5.971 6.087 1,188,482 +0.05(+0.91%)
Jul 14, 2017 5.895 6.060 5.895 6.033 668,805 +0.10(+1.74%)
Jul 13, 2017 5.875 5.943 5.792 5.930 638,694 +0.05(+0.82%)
Jul 12, 2017 5.833 5.940 5.827 5.882 944,047 +0.04(+0.71%)
Jul 11, 2017 5.840 5.902 5.744 5.840 854,050 +0.00(+0.00%)
Jul 10, 2017 5.847 5.882 5.765 5.840 903,155 -0.02(-0.35%)
Jul 07, 2017 5.799 5.895 5.731 5.861 864,244 +0.06(+1.07%)
Jul 06, 2017 5.909 5.930 5.772 5.799 969,868 -0.13(-2.20%)
Jul 05, 2017 6.087 6.122 5.906 5.930 871,676 -0.19(-3.03%)
Jul 03, 2017 5.998 6.163 5.998 6.115 1,699,959 +0.13(+2.18%)
Jun 30, 2017 6.060 6.087 5.840 5.984 1,372,359 -0.08(-1.36%)
Jun 29, 2017 6.142 6.218 6.039 6.067 1,181,936 -0.06(-1.01%)
Jun 28, 2017 6.129 6.245 6.077 6.129 1,546,704 +0.05(+0.90%)
Jun 27, 2017 5.998 6.138 5.991 6.074 1,364,800 +0.08(+1.26%)
Jun 26, 2017 5.895 6.039 5.847 5.998 930,041 +0.12(+1.98%)
Jun 23, 2017 5.765 5.902 5.683 5.882 2,299,242 +0.14(+2.39%)
Jun 22, 2017 5.744 5.861 5.710 5.744 2,001,030 +0.01(+0.24%)
Jun 21, 2017 5.840 5.847 5.704 5.731 1,430,448 -0.11(-1.88%)
Jun 20, 2017 6.074 6.094 5.840 5.840 1,007,100 -0.26(-4.27%)
Jun 19, 2017 6.108 6.149 5.984 6.101 1,186,873 +0.04(+0.68%)
Jun 16, 2017 5.936 6.060 5.875 6.060 1,518,885 +0.05(+0.91%)
Jun 15, 2017 5.978 6.170 5.906 6.005 1,265,651 -0.02(-0.34%)
Jun 14, 2017 5.971 6.033 5.851 6.026 826,645 +0.05(+0.80%)
Jun 13, 2017 5.991 6.094 5.861 5.978 1,227,882 +0.01(+0.11%)
Jun 12, 2017 5.861 6.341 5.844 5.971 2,152,831 +0.13(+2.23%)
Jun 09, 2017 5.731 5.933 5.655 5.840 2,219,838 +0.14(+2.53%)
Jun 08, 2017 5.470 5.724 5.394 5.696 1,849,582 +0.24(+4.40%)
Jun 07, 2017 5.442 5.477 5.367 5.456 1,141,060 +0.03(+0.51%)
Jun 06, 2017 5.332 5.442 5.257 5.429 1,373,580 +0.05(+1.02%)
Jun 05, 2017 5.243 5.415 5.223 5.374 1,346,975 +0.12(+2.22%)
Jun 02, 2017 5.408 5.456 5.236 5.257 1,200,731 -0.15(-2.79%)
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.