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 28, 2018 8.353 8.378 8.225 8.271 915,956 -0.08(-0.99%)
Sep 27, 2018 8.370 8.477 8.337 8.353 806,953 +0.01(+0.10%)
Sep 26, 2018 8.485 8.552 8.337 8.345 753,757 -0.12(-1.37%)
Sep 25, 2018 8.469 8.502 8.403 8.461 570,213 +0.02(+0.29%)
Sep 24, 2018 8.527 8.539 8.370 8.436 746,233 -0.12(-1.35%)
Sep 21, 2018 8.618 8.808 8.519 8.552 1,948,708 -0.07(-0.77%)
Sep 20, 2018 8.279 8.642 8.250 8.618 1,232,855 +0.40(+4.93%)
Sep 19, 2018 8.205 8.279 8.180 8.213 715,321 +0.02(+0.20%)
Sep 18, 2018 8.105 8.221 8.081 8.196 509,084 +0.11(+1.33%)
Sep 17, 2018 8.089 8.122 8.039 8.089 559,090 +0.01(+0.10%)
Sep 14, 2018 8.138 8.138 7.981 8.081 583,486 -0.02(-0.31%)
Sep 13, 2018 8.155 8.172 8.076 8.105 623,818 -0.01(-0.10%)
Sep 12, 2018 7.907 8.126 7.882 8.114 1,317,079 +0.22(+2.83%)
Sep 11, 2018 7.891 7.981 7.858 7.891 1,305,017 -0.02(-0.21%)
Sep 10, 2018 7.973 8.002 7.837 7.907 1,600,487 -0.06(-0.73%)
Sep 07, 2018 8.130 8.180 7.920 7.965 1,437,839 -0.33(-3.98%)
Sep 06, 2018 8.320 8.320 8.221 8.295 1,470,478 -0.02(-0.20%)
Sep 05, 2018 8.411 8.419 8.295 8.312 1,132,269 -0.10(-1.18%)
Sep 04, 2018 8.428 8.494 8.320 8.411 830,374 -0.08(-0.97%)
Aug 31, 2018 8.494 8.494 8.494 0 -0.21(-2.37%)
Aug 30, 2018 8.775 8.857 8.671 8.700 1,001,450 -0.07(-0.75%)
Aug 29, 2018 8.733 8.766 8.614 8.766 835,010 +0.03(+0.38%)
Aug 28, 2018 8.890 8.890 8.684 8.733 626,763 -0.13(-1.49%)
Aug 27, 2018 8.915 9.047 8.816 8.866 940,008 -0.02(-0.19%)
Aug 24, 2018 8.676 8.915 8.659 8.882 1,161,285 +0.20(+2.28%)
Aug 23, 2018 8.824 8.849 8.523 8.684 1,676,835 -0.14(-1.59%)
Aug 22, 2018 8.841 8.956 8.791 8.824 1,238,415 +0.01(+0.09%)
Aug 21, 2018 8.700 8.866 8.684 8.816 1,493,032 +0.15(+1.72%)
Aug 20, 2018 8.535 8.713 8.502 8.667 1,545,388 +0.19(+2.24%)
Aug 17, 2018 8.411 8.539 8.304 8.477 1,591,547 +0.05(+0.59%)
Aug 16, 2018 8.469 8.572 8.403 8.428 714,470 -0.03(-0.39%)
Aug 15, 2018 8.576 8.576 8.386 8.461 681,757 -0.12(-1.35%)
Aug 14, 2018 8.502 8.676 8.502 8.576 1,002,545 +0.11(+1.27%)
Aug 13, 2018 8.386 8.494 8.353 8.469 1,241,350 +0.07(+0.79%)
Aug 10, 2018 8.552 8.560 8.329 8.403 1,461,077 +0.08(+0.99%)
Aug 09, 2018 8.360 8.850 8.193 8.320 2,084,860 +0.27(+3.37%)
Aug 08, 2018 8.161 8.225 7.962 8.049 1,970,350 -0.13(-1.56%)
Aug 07, 2018 8.169 8.209 8.065 8.177 790,913 +0.07(+0.88%)
Aug 06, 2018 8.065 8.197 8.033 8.105 1,162,340 +0.02(+0.20%)
Aug 03, 2018 8.105 8.233 8.041 8.089 672,934 -0.02(-0.20%)
Aug 02, 2018 8.209 8.209 8.097 8.105 697,502 -0.12(-1.45%)
Aug 01, 2018 8.408 8.488 8.209 8.225 948,999 -0.20(-2.37%)
Jul 31, 2018 8.408 8.504 8.336 8.424 1,146,178 +0.03(+0.38%)
Jul 30, 2018 8.185 8.464 8.153 8.392 961,333 +0.18(+2.23%)
Jul 27, 2018 8.264 8.280 8.005 8.209 2,162,725 -0.05(-0.58%)
Jul 26, 2018 8.376 8.452 8.256 8.256 717,576 -0.10(-1.24%)
Jul 25, 2018 8.225 8.360 8.177 8.360 1,288,815 +0.15(+1.84%)
Jul 24, 2018 8.225 8.264 8.177 8.209 1,108,651 +0.08(+0.98%)
Jul 23, 2018 8.065 8.201 8.017 8.129 994,889 +0.13(+1.59%)
Jul 20, 2018 8.033 8.041 7.922 8.001 985,887 -0.06(-0.69%)
Jul 19, 2018 7.993 8.097 7.986 8.057 916,385 +0.06(+0.80%)
Jul 18, 2018 8.033 8.073 7.974 7.993 1,648,040 -0.07(-0.89%)
Jul 17, 2018 8.081 8.209 8.041 8.065 576,383 -0.02(-0.30%)
Jul 16, 2018 8.177 8.177 7.978 8.089 1,195,731 -0.09(-1.07%)
Jul 13, 2018 8.185 8.280 8.137 8.177 980,909 +0.01(+0.10%)
Jul 12, 2018 8.241 8.241 8.073 8.169 806,020 -0.05(-0.58%)
Jul 11, 2018 8.049 8.256 8.049 8.217 1,247,019 +0.17(+2.08%)
Jul 10, 2018 8.041 8.089 7.890 8.049 1,413,925 +0.04(+0.50%)
Jul 09, 2018 8.145 8.145 7.950 8.009 3,189,683 -0.18(-2.24%)
Jul 06, 2018 8.249 8.264 7.770 8.193 3,923,199 -0.45(-5.17%)
Jul 05, 2018 8.631 8.687 8.535 8.639 840,466 +0.05(+0.56%)
Jul 03, 2018 8.591 8.591 8.591 0 +0.01(+0.09%)
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.