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 (%)
Nov 30, 2023 1.950 1.950 1.850 1.850 345,176 -0.10(-5.13%)
Nov 29, 2023 1.950 2.010 1.910 1.950 517,357 +0.01(+0.52%)
Nov 28, 2023 2.010 2.010 1.935 1.940 633,442 -0.08(-3.96%)
Nov 27, 2023 1.950 2.040 1.930 2.020 592,176 +0.05(+2.54%)
Nov 24, 2023 2.030 2.035 1.960 1.970 374,835 -0.06(-2.96%)
Nov 22, 2023 2.010 2.090 2.000 2.030 776,207 +0.02(+1.00%)
Nov 21, 2023 1.900 2.050 1.899 2.010 913,991 +0.09(+4.69%)
Nov 20, 2023 1.960 2.060 1.920 1.920 975,982 +0.04(+2.13%)
Nov 17, 2023 1.870 1.900 1.860 1.880 1,093,456 +0.03(+1.62%)
Nov 16, 2023 1.870 1.870 1.800 1.850 1,171,993 +0.02(+1.09%)
Nov 15, 2023 1.920 1.945 1.825 1.830 1,057,806 -0.09(-4.69%)
Nov 14, 2023 1.900 1.995 1.880 1.920 1,385,067 +0.08(+4.35%)
Nov 13, 2023 1.930 1.950 1.840 1.840 923,132 -0.10(-5.15%)
Nov 10, 2023 1.920 1.980 1.820 1.940 1,010,776 +0.06(+3.19%)
Nov 09, 2023 1.970 1.980 1.870 1.880 1,183,782 -0.09(-4.57%)
Nov 08, 2023 1.950 2.010 1.930 1.970 988,026 +0.02(+1.03%)
Nov 07, 2023 2.020 2.020 1.930 1.950 1,243,759 -0.05(-2.50%)
Nov 06, 2023 1.950 2.020 1.890 2.000 1,640,942 +0.04(+2.04%)
Nov 03, 2023 1.950 2.060 1.950 1.960 1,593,069 +0.01(+0.51%)
Nov 02, 2023 2.170 2.170 1.660 1.950 4,863,252 -0.35(-15.22%)
Nov 01, 2023 2.330 2.340 2.250 2.300 714,065 -0.04(-1.71%)
Oct 31, 2023 2.290 2.390 2.285 2.340 621,404 +0.04(+1.74%)
Oct 30, 2023 2.310 2.330 2.245 2.300 473,070 +0.05(+2.22%)
Oct 27, 2023 2.260 2.320 2.205 2.250 907,088 -0.03(-1.32%)
Oct 26, 2023 2.260 2.315 2.210 2.280 811,081 +0.03(+1.33%)
Oct 25, 2023 2.400 2.400 2.220 2.250 1,074,307 -0.18(-7.41%)
Oct 24, 2023 2.450 2.480 2.400 2.430 482,199 +0.01(+0.41%)
Oct 23, 2023 2.410 2.475 2.370 2.420 487,151 -0.05(-2.02%)
Oct 20, 2023 2.510 2.510 2.435 2.470 401,334 -0.01(-0.40%)
Oct 19, 2023 2.560 2.560 2.480 2.480 267,961 -0.06(-2.36%)
Oct 18, 2023 2.640 2.640 2.490 2.540 539,125 -0.12(-4.51%)
Oct 17, 2023 2.580 2.740 2.580 2.660 710,160 +0.07(+2.70%)
Oct 16, 2023 2.520 2.620 2.480 2.590 326,479 +0.13(+5.28%)
Oct 13, 2023 2.450 2.510 2.380 2.460 726,964 -0.01(-0.40%)
Oct 12, 2023 2.630 2.630 2.450 2.470 380,256 -0.16(-6.08%)
Oct 11, 2023 2.700 2.720 2.600 2.630 300,853 -0.03(-1.13%)
Oct 10, 2023 2.580 2.700 2.580 2.660 569,732 +0.10(+3.91%)
Oct 09, 2023 2.520 2.580 2.470 2.560 545,520 -0.01(-0.39%)
Oct 06, 2023 2.500 2.620 2.490 2.570 399,896 +0.06(+2.39%)
Oct 05, 2023 2.490 2.560 2.435 2.510 1,135,936 +0.00(+0.00%)
Oct 04, 2023 2.420 2.520 2.390 2.510 367,173 +0.09(+3.72%)
Oct 03, 2023 2.500 2.520 2.380 2.420 767,764 -0.08(-3.20%)
Oct 02, 2023 2.450 2.505 2.420 2.500 553,226 +0.05(+2.04%)
Sep 29, 2023 2.430 2.500 2.425 2.450 627,153 +0.03(+1.24%)
Sep 28, 2023 2.360 2.450 2.360 2.420 433,222 +0.07(+2.98%)
Sep 27, 2023 2.410 2.460 2.335 2.350 439,598 -0.06(-2.49%)
Sep 26, 2023 2.440 2.515 2.380 2.410 706,874 -0.06(-2.43%)
Sep 25, 2023 2.410 2.490 2.460 2.470 456,238 +0.03(+1.23%)
Sep 22, 2023 2.590 2.610 2.430 2.440 479,470 -0.14(-5.43%)
Sep 21, 2023 2.500 2.660 2.500 2.580 556,810 +0.05(+1.98%)
Sep 20, 2023 2.580 2.660 2.530 2.530 475,587 -0.04(-1.56%)
Sep 19, 2023 2.550 2.600 2.535 2.570 372,446 +0.02(+0.78%)
Sep 18, 2023 2.680 2.740 2.550 2.550 1,498,251 -0.11(-4.14%)
Sep 15, 2023 2.900 2.900 2.650 2.660 2,131,079 -0.27(-9.22%)
Sep 14, 2023 2.740 2.960 2.720 2.930 913,524 +0.20(+7.33%)
Sep 13, 2023 2.750 2.780 2.695 2.730 664,506 -0.03(-1.09%)
Sep 12, 2023 2.760 2.840 2.760 2.760 358,621 -0.02(-0.72%)
Sep 11, 2023 2.730 2.820 2.720 2.780 620,254 +0.06(+2.21%)
Sep 08, 2023 2.760 2.780 2.680 2.720 680,890 -0.05(-1.81%)
Sep 07, 2023 2.700 2.850 2.700 2.770 1,237,168 +0.04(+1.47%)
Sep 06, 2023 2.860 2.900 2.690 2.730 926,508 -0.12(-4.21%)
Sep 05, 2023 2.920 2.940 2.805 2.850 1,051,050 -0.10(-3.39%)
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.