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 )

3.500 -0.220 (-5.91%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 20, 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 (%)
Feb 28, 2019 9.726 10.12 9.580 10.07 4,046,253 +0.39(+3.99%)
Feb 27, 2019 9.357 9.683 9.357 9.683 1,702,328 +0.17(+1.80%)
Feb 26, 2019 9.263 9.537 9.177 9.512 2,011,868 +0.19(+2.02%)
Feb 25, 2019 9.271 9.383 9.246 9.323 1,265,788 +0.08(+0.83%)
Feb 22, 2019 9.117 9.314 9.117 9.246 1,101,591 +0.10(+1.13%)
Feb 21, 2019 8.997 9.271 8.748 9.143 973,409 +0.03(+0.28%)
Feb 20, 2019 9.554 9.554 9.066 9.117 2,394,756 -0.54(-5.60%)
Feb 19, 2019 9.692 9.752 9.614 9.657 1,052,543 -0.04(-0.44%)
Feb 15, 2019 9.692 9.752 9.597 9.700 667,740 +0.05(+0.53%)
Feb 14, 2019 9.683 9.829 9.640 9.649 1,368,053 -0.04(-0.44%)
Feb 13, 2019 9.709 9.829 9.666 9.692 1,346,093 +0.04(+0.44%)
Feb 12, 2019 9.426 9.746 9.375 9.649 660,954 +0.27(+2.93%)
Feb 11, 2019 9.563 9.563 9.306 9.374 1,530,811 -0.19(-1.97%)
Feb 08, 2019 9.391 9.623 9.340 9.563 4,976,516 +0.13(+1.36%)
Feb 07, 2019 9.400 9.451 9.297 9.434 681,291 +0.00(+0.00%)
Feb 06, 2019 9.434 9.537 9.391 9.434 737,470 +0.01(+0.09%)
Feb 05, 2019 9.409 9.503 9.357 9.426 931,222 +0.02(+0.18%)
Feb 04, 2019 9.417 9.417 9.126 9.409 1,224,438 -0.21(-2.23%)
Feb 01, 2019 9.512 9.632 9.417 9.623 567,935 +0.11(+1.17%)
Jan 31, 2019 9.649 9.705 9.460 9.512 1,152,557 -0.12(-1.25%)
Jan 30, 2019 9.683 9.692 9.494 9.632 709,784 -0.01(-0.09%)
Jan 29, 2019 9.632 9.692 9.589 9.640 938,807 +0.02(+0.18%)
Jan 28, 2019 9.580 9.709 9.469 9.623 815,981 -0.01(-0.09%)
Jan 25, 2019 9.563 9.717 9.512 9.632 1,146,946 +0.14(+1.45%)
Jan 24, 2019 9.572 9.614 9.400 9.494 912,831 -0.07(-0.72%)
Jan 23, 2019 9.434 9.597 9.391 9.563 1,175,711 +0.14(+1.46%)
Jan 22, 2019 9.580 9.597 9.400 9.426 1,391,739 -0.22(-2.31%)
Jan 18, 2019 9.340 9.679 9.194 9.649 2,153,396 +0.34(+3.69%)
Jan 17, 2019 9.666 9.666 9.211 9.306 2,313,673 -0.49(-4.99%)
Jan 16, 2019 9.743 10.09 9.563 9.795 3,794,580 +0.02(+0.18%)
Jan 15, 2019 10.09 10.23 9.717 9.777 5,277,684 -0.36(-3.55%)
Jan 14, 2019 9.915 10.28 9.366 10.14 15,263,576 +1.78(+21.23%)
Jan 11, 2019 8.294 8.362 8.221 8.362 1,105,905 +0.04(+0.52%)
Jan 10, 2019 8.397 8.439 8.234 8.319 1,113,160 -0.10(-1.22%)
Jan 09, 2019 8.251 8.422 8.199 8.422 1,383,302 +0.21(+2.51%)
Jan 08, 2019 8.114 8.328 8.054 8.216 1,638,147 +0.16(+2.02%)
Jan 07, 2019 7.891 8.148 7.805 8.054 2,373,024 +0.14(+1.73%)
Jan 04, 2019 7.625 7.959 7.625 7.916 1,733,887 +0.37(+4.89%)
Jan 03, 2019 7.530 7.702 7.393 7.547 1,676,319 -0.05(-0.68%)
Jan 02, 2019 7.213 7.659 7.196 7.599 1,575,977 +0.28(+3.87%)
Dec 31, 2018 7.487 7.530 7.179 7.316 1,081,886 -0.14(-1.84%)
Dec 28, 2018 7.402 7.565 7.372 7.453 1,085,851 +0.05(+0.70%)
Dec 27, 2018 7.376 7.496 7.196 7.402 1,021,969 -0.09(-1.15%)
Dec 26, 2018 7.513 7.556 7.230 7.487 1,031,963 +0.01(+0.11%)
Dec 24, 2018 7.625 7.625 7.457 7.479 942,438 -0.15(-1.91%)
Dec 21, 2018 8.011 8.109 7.599 7.625 2,808,311 -0.40(-5.02%)
Dec 20, 2018 8.071 8.139 7.933 8.028 1,200,281 -0.08(-0.95%)
Dec 19, 2018 8.268 8.405 8.079 8.105 912,374 -0.15(-1.77%)
Dec 18, 2018 8.345 8.392 8.186 8.251 1,248,050 -0.03(-0.31%)
Dec 17, 2018 8.491 8.551 8.277 8.277 1,323,764 -0.18(-2.13%)
Dec 14, 2018 8.637 8.705 8.375 8.457 1,700,191 -0.20(-2.28%)
Dec 13, 2018 8.843 8.851 8.611 8.654 926,980 -0.16(-1.85%)
Dec 12, 2018 8.808 8.945 8.774 8.817 799,609 +0.11(+1.28%)
Dec 11, 2018 8.714 8.774 8.611 8.705 1,071,146 +0.05(+0.59%)
Dec 10, 2018 8.671 8.722 8.551 8.654 1,466,322 -0.01(-0.10%)
Dec 07, 2018 8.722 8.963 8.577 8.662 1,927,202 -0.09(-0.98%)
Dec 06, 2018 8.602 8.774 8.268 8.748 3,254,008 +0.09(+0.99%)
Dec 04, 2018 8.714 8.791 8.602 8.662 1,639,095 -0.09(-0.98%)
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.