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: 7:00 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 (%)
Sep 30, 2021 6.460 6.685 6.370 6.680 2,198,006 +0.19(+2.93%)
Sep 29, 2021 6.610 6.610 6.270 6.490 892,789 -0.05(-0.76%)
Sep 28, 2021 6.840 6.960 6.540 6.540 1,075,802 -0.31(-4.53%)
Sep 27, 2021 6.800 7.030 6.750 6.850 1,544,356 +0.12(+1.78%)
Sep 24, 2021 6.870 6.920 6.720 6.730 946,990 -0.10(-1.46%)
Sep 23, 2021 6.800 6.950 6.740 6.830 939,249 +0.11(+1.64%)
Sep 22, 2021 6.700 6.840 6.670 6.720 1,103,898 +0.12(+1.82%)
Sep 21, 2021 6.630 6.847 6.425 6.600 1,125,986 -0.01(-0.15%)
Sep 20, 2021 6.550 6.740 6.330 6.610 1,543,059 -0.27(-3.92%)
Sep 17, 2021 6.770 7.050 6.730 6.880 5,169,706 +0.38(+5.85%)
Sep 16, 2021 6.520 6.610 6.480 6.500 756,379 +0.00(+0.00%)
Sep 15, 2021 6.390 6.545 6.270 6.500 852,704 +0.09(+1.40%)
Sep 14, 2021 6.530 6.530 6.330 6.410 1,273,421 -0.05(-0.77%)
Sep 13, 2021 6.240 6.520 6.160 6.460 1,226,295 +0.28(+4.53%)
Sep 10, 2021 6.400 6.410 6.130 6.180 779,872 -0.18(-2.83%)
Sep 09, 2021 6.380 6.470 6.200 6.360 869,968 +0.02(+0.32%)
Sep 08, 2021 6.620 6.640 6.330 6.340 805,635 -0.20(-3.06%)
Sep 07, 2021 6.440 6.705 6.400 6.540 907,941 +0.12(+1.87%)
Sep 03, 2021 6.620 6.630 6.300 6.420 863,866 -0.20(-3.02%)
Sep 02, 2021 6.540 6.715 6.405 6.620 1,214,234 +0.09(+1.38%)
Sep 01, 2021 6.410 6.550 6.260 6.530 1,403,666 +0.18(+2.83%)
Aug 31, 2021 6.400 6.435 6.120 6.350 1,356,233 -0.07(-1.09%)
Aug 30, 2021 6.660 6.700 6.350 6.420 1,311,758 -0.14(-2.13%)
Aug 27, 2021 6.260 6.640 6.210 6.560 1,461,240 +0.30(+4.79%)
Aug 26, 2021 6.300 6.360 6.120 6.260 1,129,841 +0.02(+0.32%)
Aug 25, 2021 6.130 6.360 6.130 6.240 1,658,738 +0.14(+2.30%)
Aug 24, 2021 5.830 6.230 5.780 6.100 1,858,582 +0.37(+6.46%)
Aug 23, 2021 5.580 5.800 5.570 5.730 1,563,598 +0.29(+5.33%)
Aug 20, 2021 5.220 5.510 5.200 5.440 1,214,160 +0.19(+3.62%)
Aug 19, 2021 5.320 5.360 5.150 5.250 1,158,979 -0.17(-3.14%)
Aug 18, 2021 5.590 5.670 5.410 5.420 969,857 -0.26(-4.58%)
Aug 17, 2021 5.700 5.740 5.490 5.680 1,108,201 -0.06(-1.05%)
Aug 16, 2021 5.760 5.900 5.610 5.740 1,004,183 -0.05(-0.86%)
Aug 13, 2021 5.860 5.940 5.750 5.790 1,465,154 -0.10(-1.70%)
Aug 12, 2021 6.200 6.280 5.880 5.890 2,234,102 -0.27(-4.38%)
Aug 11, 2021 6.190 6.190 6.031 6.160 2,067,042 -0.03(-0.48%)
Aug 10, 2021 6.210 6.350 6.080 6.190 1,783,816 +0.01(+0.16%)
Aug 09, 2021 6.360 6.540 6.170 6.180 3,614,241 -0.16(-2.52%)
Aug 06, 2021 5.930 6.490 5.870 6.340 7,957,405 +0.79(+14.23%)
Aug 05, 2021 5.470 5.610 5.450 5.550 1,851,589 +0.13(+2.40%)
Aug 04, 2021 5.550 5.640 5.310 5.420 1,224,067 -0.15(-2.69%)
Aug 03, 2021 5.700 5.700 5.420 5.570 1,446,089 -0.13(-2.28%)
Aug 02, 2021 5.740 5.880 5.690 5.700 2,576,535 -0.07(-1.21%)
Jul 30, 2021 5.630 5.810 5.590 5.770 1,797,171 +0.11(+1.94%)
Jul 29, 2021 5.670 5.795 5.589 5.660 710,923 +0.08(+1.43%)
Jul 28, 2021 5.630 5.720 5.430 5.580 957,588 -0.05(-0.89%)
Jul 27, 2021 5.630 5.785 5.410 5.630 1,709,895 +0.06(+1.08%)
Jul 26, 2021 5.220 5.600 5.210 5.570 1,017,805 +0.40(+7.74%)
Jul 23, 2021 5.230 5.270 5.050 5.170 825,046 -0.05(-0.96%)
Jul 22, 2021 5.500 5.580 5.180 5.220 1,154,079 -0.30(-5.43%)
Jul 21, 2021 5.260 5.640 5.260 5.520 1,665,073 +0.30(+5.75%)
Jul 20, 2021 4.900 5.280 4.825 5.220 2,155,572 +0.36(+7.41%)
Jul 19, 2021 4.530 4.915 4.500 4.860 2,646,017 +0.02(+0.41%)
Jul 16, 2021 4.980 5.000 4.780 4.840 2,719,023 -0.07(-1.43%)
Jul 15, 2021 4.850 5.090 4.740 4.910 2,937,180 +0.05(+1.03%)
Jul 14, 2021 4.890 4.960 4.700 4.860 1,418,815 +0.02(+0.41%)
Jul 13, 2021 4.960 5.030 4.830 4.840 1,071,372 -0.16(-3.20%)
Jul 12, 2021 4.900 5.010 4.790 5.000 676,582 +0.05(+1.01%)
Jul 09, 2021 4.950 5.070 4.910 4.950 732,031 +0.14(+2.91%)
Jul 08, 2021 4.800 4.950 4.640 4.810 1,352,340 -0.18(-3.61%)
Jul 07, 2021 4.980 5.020 4.820 4.990 1,659,401 +0.00(+0.00%)
Jul 06, 2021 5.220 5.225 4.920 4.990 1,252,146 -0.19(-3.67%)
Jul 02, 2021 5.430 5.430 5.150 5.180 1,154,468 -0.21(-3.90%)
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.