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 (%)
Oct 31, 2022 1.500 1.520 1.430 1.450 1,128,202 -0.07(-4.61%)
Oct 28, 2022 1.470 1.540 1.465 1.520 1,263,266 +0.03(+2.01%)
Oct 27, 2022 1.580 1.580 1.480 1.490 627,390 -0.08(-5.10%)
Oct 26, 2022 1.590 1.640 1.550 1.570 1,144,693 +0.00(+0.00%)
Oct 25, 2022 1.410 1.600 1.410 1.570 2,495,950 +0.15(+10.56%)
Oct 24, 2022 1.400 1.490 1.350 1.420 1,174,866 +0.02(+1.43%)
Oct 21, 2022 1.320 1.405 1.250 1.400 2,361,866 +0.09(+6.87%)
Oct 20, 2022 1.300 1.360 1.280 1.310 972,722 +0.02(+1.55%)
Oct 19, 2022 1.330 1.365 1.260 1.290 997,145 -0.06(-4.44%)
Oct 18, 2022 1.400 1.420 1.335 1.350 676,335 -0.02(-1.46%)
Oct 17, 2022 1.370 1.420 1.350 1.370 1,406,200 +0.02(+1.48%)
Oct 14, 2022 1.390 1.398 1.350 1.350 2,865,977 -0.02(-1.46%)
Oct 13, 2022 1.320 1.380 1.310 1.370 2,348,612 -0.03(-2.14%)
Oct 12, 2022 1.390 1.420 1.365 1.400 1,254,720 -0.01(-0.71%)
Oct 11, 2022 1.430 1.447 1.315 1.410 1,384,332 -0.05(-3.42%)
Oct 10, 2022 1.500 1.520 1.450 1.460 1,009,194 -0.03(-2.01%)
Oct 07, 2022 1.500 1.520 1.470 1.490 982,159 -0.03(-1.97%)
Oct 06, 2022 1.560 1.580 1.500 1.520 516,129 -0.05(-3.18%)
Oct 05, 2022 1.600 1.610 1.520 1.570 576,433 -0.06(-3.68%)
Oct 04, 2022 1.580 1.630 1.530 1.630 1,195,622 +0.10(+6.54%)
Oct 03, 2022 1.570 1.580 1.480 1.530 1,006,539 +0.00(+0.00%)
Sep 30, 2022 1.610 1.660 1.520 1.530 1,712,464 -0.09(-5.56%)
Sep 29, 2022 1.790 1.790 1.605 1.620 998,412 -0.23(-12.43%)
Sep 28, 2022 1.770 1.890 1.750 1.850 1,087,487 +0.10(+5.71%)
Sep 27, 2022 1.840 1.869 1.730 1.750 1,112,090 -0.04(-2.23%)
Sep 26, 2022 1.920 1.940 1.780 1.790 1,033,550 -0.13(-6.77%)
Sep 23, 2022 1.950 1.970 1.880 1.920 1,060,194 -0.07(-3.52%)
Sep 22, 2022 2.000 2.020 1.940 1.990 1,089,100 +0.01(+0.51%)
Sep 21, 2022 2.140 2.150 1.980 1.980 1,353,181 -0.12(-5.71%)
Sep 20, 2022 2.160 2.170 2.100 2.100 1,143,255 -0.07(-3.23%)
Sep 19, 2022 2.010 2.180 1.991 2.170 2,638,983 +0.11(+5.34%)
Sep 16, 2022 2.070 2.080 1.980 2.060 3,507,640 -0.08(-3.74%)
Sep 15, 2022 2.160 2.189 2.115 2.140 1,174,695 -0.04(-1.83%)
Sep 14, 2022 2.250 2.250 2.130 2.180 793,291 -0.08(-3.54%)
Sep 13, 2022 2.280 2.300 2.225 2.260 752,873 -0.07(-3.00%)
Sep 12, 2022 2.280 2.360 2.280 2.330 929,423 +0.06(+2.64%)
Sep 09, 2022 2.220 2.300 2.220 2.270 709,887 +0.05(+2.25%)
Sep 08, 2022 2.170 2.230 2.150 2.220 671,565 +0.02(+0.91%)
Sep 07, 2022 2.170 2.210 2.080 2.200 1,165,056 +0.07(+3.29%)
Sep 06, 2022 2.300 2.300 2.130 2.130 2,672,893 -0.16(-6.99%)
Sep 02, 2022 2.370 2.370 2.270 2.290 1,822,032 -0.03(-1.29%)
Sep 01, 2022 2.280 2.330 2.240 2.320 1,442,329 +0.00(+0.00%)
Aug 31, 2022 2.320 2.380 2.300 2.320 1,063,634 +0.00(+0.00%)
Aug 30, 2022 2.370 2.390 2.290 2.320 838,359 -0.04(-1.69%)
Aug 29, 2022 2.250 2.370 2.200 2.360 1,522,431 +0.09(+3.96%)
Aug 26, 2022 2.200 2.305 2.155 2.270 2,314,602 +0.06(+2.71%)
Aug 25, 2022 2.190 2.230 2.160 2.210 826,026 +0.00(+0.00%)
Aug 24, 2022 2.200 2.230 2.180 2.210 528,261 +0.01(+0.45%)
Aug 23, 2022 2.200 2.240 2.200 2.200 948,740 +0.00(+0.00%)
Aug 22, 2022 2.210 2.250 2.190 2.200 852,278 -0.05(-2.22%)
Aug 19, 2022 2.280 2.290 2.200 2.250 1,111,335 -0.01(-0.44%)
Aug 18, 2022 2.330 2.340 2.240 2.260 1,027,637 -0.09(-3.83%)
Aug 17, 2022 2.430 2.470 2.310 2.350 1,321,288 -0.09(-3.69%)
Aug 16, 2022 2.470 2.560 2.430 2.440 1,137,152 -0.06(-2.40%)
Aug 15, 2022 2.550 2.570 2.435 2.500 1,700,295 -0.06(-2.34%)
Aug 12, 2022 2.590 2.610 2.500 2.560 1,035,149 -0.04(-1.54%)
Aug 11, 2022 2.500 2.770 2.500 2.600 2,594,450 +0.13(+5.26%)
Aug 10, 2022 2.400 2.540 2.390 2.470 2,735,680 +0.10(+4.22%)
Aug 09, 2022 2.500 2.560 2.320 2.370 2,597,451 +0.01(+0.42%)
Aug 08, 2022 2.320 2.520 2.310 2.360 2,583,506 +0.00(+0.00%)
Aug 05, 2022 2.290 2.435 2.250 2.360 2,740,521 +0.06(+2.61%)
Aug 04, 2022 2.370 2.450 2.270 2.300 7,532,509 -0.91(-28.35%)
Aug 03, 2022 3.090 3.240 3.065 3.210 1,083,799 +0.14(+4.56%)
Aug 02, 2022 2.990 3.090 2.945 3.070 733,370 +0.06(+1.99%)
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.