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 30, 2019 10.42 10.57 10.37 10.37 1,737,135 -0.03(-0.28%)
Sep 27, 2019 10.38 10.51 10.37 10.40 1,331,781 +0.04(+0.37%)
Sep 26, 2019 10.53 10.57 10.24 10.36 2,223,034 -0.23(-2.19%)
Sep 25, 2019 10.62 10.67 10.54 10.59 1,069,956 -0.03(-0.27%)
Sep 24, 2019 10.80 10.80 10.58 10.62 1,967,149 -0.14(-1.35%)
Sep 23, 2019 10.53 10.79 10.50 10.77 2,505,523 +0.21(+2.01%)
Sep 20, 2019 10.42 10.63 10.39 10.55 2,632,079 +0.09(+0.83%)
Sep 19, 2019 10.23 10.52 10.19 10.47 2,823,925 +0.27(+2.65%)
Sep 18, 2019 10.28 10.28 10.08 10.20 1,246,721 -0.08(-0.75%)
Sep 17, 2019 10.28 10.29 10.13 10.27 850,394 -0.06(-0.56%)
Sep 16, 2019 10.39 10.45 10.26 10.33 682,476 -0.05(-0.46%)
Sep 13, 2019 10.30 10.48 10.30 10.38 1,008,235 -0.07(-0.65%)
Sep 12, 2019 10.48 10.57 10.43 10.45 2,170,790 -0.05(-0.46%)
Sep 11, 2019 10.51 10.56 10.37 10.50 1,463,405 +0.01(+0.09%)
Sep 10, 2019 10.46 10.55 10.44 10.49 1,622,761 +0.03(+0.28%)
Sep 09, 2019 10.40 10.47 10.34 10.46 1,397,875 +0.08(+0.74%)
Sep 06, 2019 10.37 10.41 10.28 10.38 1,262,909 +0.00(+0.00%)
Sep 05, 2019 10.38 10.45 10.32 10.38 1,402,008 +0.03(+0.28%)
Sep 04, 2019 10.19 10.38 10.17 10.35 2,186,962 +0.22(+2.19%)
Sep 03, 2019 10.14 10.18 10.04 10.13 1,037,911 -0.03(-0.29%)
Aug 30, 2019 10.13 10.25 10.08 10.16 1,711,566 +0.08(+0.77%)
Aug 29, 2019 10.21 10.21 10.06 10.08 2,507,235 -0.06(-0.57%)
Aug 28, 2019 10.02 10.19 9.974 10.14 826,568 +0.12(+1.16%)
Aug 27, 2019 10.12 10.13 9.984 10.02 835,180 -0.08(-0.76%)
Aug 26, 2019 10.04 10.11 9.945 10.10 963,369 +0.13(+1.26%)
Aug 23, 2019 9.993 10.04 9.907 9.974 1,835,640 -0.08(-0.77%)
Aug 22, 2019 9.897 10.07 9.897 10.05 1,193,434 +0.15(+1.56%)
Aug 21, 2019 9.935 9.984 9.858 9.897 2,524,778 -0.01(-0.10%)
Aug 20, 2019 9.781 9.921 9.675 9.907 2,419,129 +0.13(+1.28%)
Aug 19, 2019 9.607 9.810 9.535 9.781 2,001,344 +0.64(+6.97%)
Aug 16, 2019 9.144 9.283 9.102 9.144 2,706,025 +0.02(+0.20%)
Aug 15, 2019 9.060 9.153 9.005 9.125 2,868,956 +0.04(+0.41%)
Aug 14, 2019 9.042 9.181 9.023 9.088 4,514,867 -0.05(-0.51%)
Aug 13, 2019 9.088 9.320 9.088 9.134 2,694,544 +0.03(+0.31%)
Aug 12, 2019 9.079 9.199 8.893 9.107 3,264,612 +0.06(+0.62%)
Aug 09, 2019 9.589 9.654 9.000 9.051 5,022,628 -0.55(-5.71%)
Aug 08, 2019 8.902 9.645 8.902 9.599 12,650,379 +0.70(+7.82%)
Aug 07, 2019 9.404 9.431 8.893 8.902 10,826,415 -0.57(-5.98%)
Aug 06, 2019 10.27 10.32 9.459 9.469 13,958,883 -0.78(-7.61%)
Aug 05, 2019 9.840 10.49 9.738 10.25 7,948,478 +0.27(+2.70%)
Aug 02, 2019 9.367 10.00 9.339 9.979 1,369,709 +0.54(+5.70%)
Aug 01, 2019 9.524 9.719 9.320 9.441 985,587 -0.07(-0.78%)
Jul 31, 2019 9.348 9.580 9.348 9.515 1,189,047 +0.16(+1.69%)
Jul 30, 2019 9.032 9.376 8.958 9.357 1,172,425 +0.23(+2.54%)
Jul 29, 2019 9.060 9.227 8.958 9.125 563,387 +0.06(+0.61%)
Jul 26, 2019 8.967 9.190 8.916 9.069 1,061,080 +0.14(+1.56%)
Jul 25, 2019 9.023 9.069 8.865 8.930 977,910 -0.12(-1.33%)
Jul 24, 2019 8.912 9.079 8.912 9.051 535,595 +0.11(+1.25%)
Jul 23, 2019 8.847 9.051 8.819 8.940 1,202,357 +0.11(+1.26%)
Jul 22, 2019 8.865 8.977 8.670 8.828 2,429,804 +0.05(+0.53%)
Jul 19, 2019 8.076 9.469 8.076 8.782 8,676,516 +1.45(+19.75%)
Jul 18, 2019 7.454 7.491 7.287 7.334 798,388 -0.17(-2.23%)
Jul 17, 2019 7.408 7.510 7.347 7.501 621,537 +0.06(+0.87%)
Jul 16, 2019 7.575 7.631 7.426 7.436 797,290 -0.17(-2.20%)
Jul 15, 2019 7.547 7.668 7.445 7.603 560,148 +0.05(+0.61%)
Jul 12, 2019 7.575 7.649 7.529 7.556 478,078 -0.01(-0.12%)
Jul 11, 2019 7.696 7.798 7.533 7.566 422,202 -0.12(-1.57%)
Jul 10, 2019 7.658 7.798 7.658 7.686 308,713 +0.05(+0.61%)
Jul 09, 2019 7.770 7.826 7.593 7.640 1,408,813 -0.18(-2.26%)
Jul 08, 2019 7.872 7.900 7.770 7.816 499,868 -0.06(-0.71%)
Jul 05, 2019 7.677 7.881 7.677 7.872 449,101 +0.14(+1.80%)
Jul 03, 2019 7.538 7.742 7.501 7.733 214,155 +0.23(+3.09%)
Jul 02, 2019 7.547 7.570 7.436 7.501 396,238 -0.06(-0.74%)
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.