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 )

3.175 -0.115 (-3.50%)
Streaming Delayed Price Updated: 1:06 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 (%)
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%)
Jun 01, 2017 5.278 5.456 5.230 5.408 1,168,620 +0.02(+0.38%)
May 31, 2017 5.381 5.408 5.120 5.387 2,714,144 +0.01(+0.13%)
May 30, 2017 5.332 5.425 5.312 5.381 1,037,403 +0.01(+0.26%)
May 26, 2017 5.120 5.377 5.113 5.367 1,396,235 +0.25(+4.97%)
May 25, 2017 5.250 5.259 5.092 5.113 998,105 -0.10(-1.84%)
May 24, 2017 5.298 5.336 5.195 5.209 809,486 -0.09(-1.68%)
May 23, 2017 5.278 5.305 5.185 5.298 1,063,810 +0.03(+0.52%)
May 22, 2017 5.099 5.271 5.099 5.271 1,967,232 +0.18(+3.50%)
May 19, 2017 5.154 5.161 5.051 5.092 1,115,205 -0.08(-1.59%)
May 18, 2017 5.120 5.195 5.085 5.175 1,364,202 +0.05(+0.94%)
May 17, 2017 5.305 5.250 5.092 5.127 1,163,313 -0.18(-3.36%)
May 16, 2017 5.449 5.511 5.278 5.305 1,315,515 -0.16(-2.89%)
May 15, 2017 5.353 5.518 5.346 5.463 2,085,233 +0.12(+2.18%)
May 12, 2017 5.518 5.573 5.319 5.346 1,423,413 -0.16(-2.87%)
May 11, 2017 5.559 5.628 5.490 5.504 976,890 -0.08(-1.35%)
May 10, 2017 5.676 5.731 5.566 5.580 1,094,991 -0.11(-1.93%)
May 09, 2017 5.662 5.727 5.628 5.689 949,147 +0.03(+0.61%)
May 08, 2017 5.662 5.758 5.641 5.655 1,334,084 +0.23(+4.30%)
May 05, 2017 5.533 5.586 5.356 5.422 2,121,174 -0.10(-1.79%)
May 04, 2017 5.803 5.803 5.501 5.520 1,304,595 -0.30(-5.08%)
May 03, 2017 5.428 5.849 5.428 5.816 2,392,181 +0.37(+6.88%)
May 02, 2017 5.395 5.487 5.336 5.441 1,156,358 +0.06(+1.10%)
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.