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, 2017 8.495 8.607 8.302 8.517 4,837,877 +0.03(+0.35%)
Nov 29, 2017 8.488 8.644 8.421 8.488 2,919,392 +0.00(+0.00%)
Nov 28, 2017 8.272 8.510 8.187 8.488 3,234,784 +0.22(+2.61%)
Nov 27, 2017 8.659 8.792 8.272 8.272 2,071,863 -0.39(-4.55%)
Nov 24, 2017 8.651 8.666 8.547 8.666 440,271 +0.04(+0.52%)
Nov 22, 2017 8.569 8.804 8.569 8.621 654,087 +0.07(+0.87%)
Nov 21, 2017 8.458 8.584 8.402 8.547 837,726 +0.13(+1.50%)
Nov 20, 2017 8.540 8.584 8.399 8.421 760,844 -0.11(-1.31%)
Nov 17, 2017 8.376 8.666 8.332 8.532 1,303,356 +0.15(+1.77%)
Nov 16, 2017 8.005 8.480 7.962 8.384 2,138,877 +0.42(+5.32%)
Nov 15, 2017 7.953 8.019 7.871 7.960 804,099 -0.04(-0.56%)
Nov 14, 2017 7.841 8.057 7.811 8.005 965,530 +0.12(+1.51%)
Nov 13, 2017 7.574 8.086 7.574 7.886 2,395,772 +0.32(+4.22%)
Nov 10, 2017 7.395 7.588 7.343 7.566 1,391,591 +0.14(+1.90%)
Nov 09, 2017 7.247 7.551 7.232 7.425 1,564,879 +0.14(+1.94%)
Nov 08, 2017 7.142 7.403 6.994 7.284 1,195,045 +0.08(+1.14%)
Nov 07, 2017 7.038 7.299 7.016 7.202 1,637,037 +0.44(+6.48%)
Nov 06, 2017 6.963 7.053 6.731 6.763 1,664,674 -0.21(-3.07%)
Nov 03, 2017 6.313 7.042 6.313 6.978 2,746,040 +0.69(+11.02%)
Nov 02, 2017 6.149 6.392 6.013 6.285 1,480,153 +0.14(+2.21%)
Nov 01, 2017 6.256 6.299 6.142 6.149 1,183,258 -0.06(-1.03%)
Oct 31, 2017 6.292 6.292 6.213 6.213 1,265,484 -0.04(-0.57%)
Oct 30, 2017 6.263 6.299 6.193 6.249 591,975 -0.07(-1.13%)
Oct 27, 2017 6.321 6.349 6.121 6.321 886,760 -0.04(-0.56%)
Oct 26, 2017 6.199 6.399 6.178 6.356 953,805 +0.19(+3.13%)
Oct 25, 2017 6.242 6.242 6.021 6.163 1,521,289 -0.06(-1.03%)
Oct 24, 2017 6.728 6.728 6.228 6.228 1,911,562 -0.49(-7.33%)
Oct 23, 2017 6.878 6.878 6.692 6.721 1,156,579 -0.17(-2.49%)
Oct 20, 2017 6.828 6.949 6.818 6.892 759,307 +0.14(+2.12%)
Oct 19, 2017 6.785 6.835 6.649 6.749 732,970 -0.09(-1.25%)
Oct 18, 2017 6.778 6.856 6.728 6.835 884,923 +0.11(+1.59%)
Oct 17, 2017 6.806 6.828 6.692 6.728 616,633 -0.03(-0.42%)
Oct 16, 2017 6.749 6.828 6.635 6.756 788,495 +0.04(+0.64%)
Oct 13, 2017 6.806 6.806 6.706 6.713 970,650 -0.06(-0.84%)
Oct 12, 2017 6.778 6.785 6.678 6.771 824,951 -0.04(-0.63%)
Oct 11, 2017 6.778 6.835 6.731 6.813 863,067 +0.04(+0.63%)
Oct 10, 2017 6.771 6.835 6.728 6.771 891,809 +0.06(+0.96%)
Oct 09, 2017 6.756 6.835 6.613 6.706 1,486,293 -0.05(-0.74%)
Oct 06, 2017 6.971 7.000 6.678 6.756 1,806,508 -0.22(-3.17%)
Oct 05, 2017 6.621 7.092 6.609 6.978 2,727,011 +0.36(+5.39%)
Oct 04, 2017 6.621 6.671 6.528 6.621 1,158,489 -0.04(-0.64%)
Oct 03, 2017 6.556 6.663 6.499 6.663 1,218,572 +0.09(+1.41%)
Oct 02, 2017 6.428 6.592 6.378 6.571 1,164,454 +0.14(+2.22%)
Sep 29, 2017 6.392 6.428 6.335 6.428 1,076,713 +0.01(+0.22%)
Sep 28, 2017 6.313 6.421 6.256 6.413 1,647,250 +0.09(+1.35%)
Sep 27, 2017 6.149 6.328 6.035 6.328 1,852,371 +0.20(+3.26%)
Sep 26, 2017 6.006 6.156 5.956 6.128 2,754,816 +0.14(+2.39%)
Sep 25, 2017 5.756 6.063 5.756 5.985 2,321,237 +0.24(+4.10%)
Sep 22, 2017 5.692 5.771 5.671 5.749 1,676,306 +0.07(+1.26%)
Sep 21, 2017 5.928 5.935 5.671 5.678 1,890,466 -0.25(-4.22%)
Sep 20, 2017 6.006 6.056 5.910 5.928 1,303,664 -0.04(-0.60%)
Sep 19, 2017 6.049 6.049 5.921 5.963 850,769 -0.06(-1.07%)
Sep 18, 2017 6.006 6.121 5.956 6.028 975,412 +0.02(+0.36%)
Sep 15, 2017 5.978 6.024 5.914 6.006 2,060,541 +0.06(+0.96%)
Sep 14, 2017 5.992 6.056 5.917 5.949 711,420 -0.04(-0.72%)
Sep 13, 2017 6.006 6.063 5.978 5.992 1,187,600 +0.00(+0.00%)
Sep 12, 2017 5.971 6.021 5.914 5.992 793,926 +0.06(+0.96%)
Sep 11, 2017 6.028 6.135 5.906 5.935 776,002 -0.04(-0.72%)
Sep 08, 2017 6.099 6.113 5.864 5.978 1,098,938 -0.14(-2.22%)
Sep 07, 2017 6.321 6.363 6.063 6.113 1,138,825 -0.22(-3.49%)
Sep 06, 2017 6.313 6.417 6.313 6.335 1,323,271 +0.05(+0.80%)
Sep 05, 2017 6.242 6.428 6.242 6.285 2,040,095 +0.04(+0.69%)
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.