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%)
Streaming Delayed Price Updated: 12:13 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 (%)
May 31, 2022 3.900 3.970 3.850 3.930 902,275 +0.02(+0.51%)
May 27, 2022 3.940 3.990 3.890 3.910 725,359 +0.04(+1.03%)
May 26, 2022 3.760 3.910 3.760 3.870 986,630 +0.14(+3.75%)
May 25, 2022 3.590 3.755 3.580 3.730 753,131 +0.11(+3.04%)
May 24, 2022 3.780 3.780 3.540 3.620 882,590 -0.20(-5.24%)
May 23, 2022 3.820 3.865 3.740 3.820 745,535 +0.01(+0.26%)
May 20, 2022 3.960 3.965 3.710 3.810 1,073,921 -0.09(-2.31%)
May 19, 2022 3.900 4.000 3.885 3.900 1,111,190 -0.04(-1.02%)
May 18, 2022 3.960 4.065 3.900 3.940 1,295,431 -0.11(-2.72%)
May 17, 2022 3.980 4.080 3.940 4.050 1,098,777 +0.09(+2.27%)
May 16, 2022 3.950 4.055 3.935 3.960 1,520,574 +0.01(+0.25%)
May 13, 2022 3.830 4.050 3.827 3.950 1,817,644 +0.18(+4.77%)
May 12, 2022 3.730 3.840 3.665 3.770 2,497,185 +0.02(+0.53%)
May 11, 2022 3.760 3.890 3.720 3.750 1,526,554 +0.04(+1.08%)
May 10, 2022 3.860 3.910 3.640 3.710 1,857,710 -0.08(-2.11%)
May 09, 2022 3.750 3.885 3.732 3.790 1,276,006 -0.04(-1.04%)
May 06, 2022 4.020 4.070 3.810 3.830 1,316,053 -0.23(-5.67%)
May 05, 2022 3.980 4.180 3.910 4.060 1,407,744 -0.14(-3.33%)
May 04, 2022 4.090 4.240 4.000 4.200 1,120,637 +0.13(+3.19%)
May 03, 2022 4.050 4.130 3.965 4.070 1,201,035 +0.01(+0.25%)
May 02, 2022 4.000 4.080 3.940 4.060 1,541,402 +0.05(+1.25%)
Apr 29, 2022 4.140 4.170 4.010 4.010 837,889 -0.15(-3.61%)
Apr 28, 2022 4.050 4.195 3.995 4.160 756,339 +0.13(+3.23%)
Apr 27, 2022 4.010 4.050 3.910 4.030 1,675,532 +0.02(+0.50%)
Apr 26, 2022 4.050 4.110 4.000 4.010 1,212,238 -0.12(-2.91%)
Apr 25, 2022 4.040 4.140 4.010 4.130 1,749,063 +0.03(+0.73%)
Apr 22, 2022 4.190 4.210 4.090 4.100 664,337 -0.12(-2.84%)
Apr 21, 2022 4.350 4.410 4.181 4.220 630,359 -0.08(-1.86%)
Apr 20, 2022 4.350 4.350 4.220 4.300 917,332 +0.00(+0.00%)
Apr 19, 2022 4.270 4.405 4.245 4.300 953,076 +0.05(+1.18%)
Apr 18, 2022 4.200 4.270 4.130 4.250 715,028 +0.00(+0.00%)
Apr 14, 2022 4.300 4.355 4.215 4.250 551,312 -0.05(-1.16%)
Apr 13, 2022 4.220 4.360 4.220 4.300 957,273 +0.07(+1.65%)
Apr 12, 2022 4.250 4.400 4.200 4.230 1,003,781 +0.07(+1.68%)
Apr 11, 2022 4.140 4.230 4.090 4.160 1,237,397 -0.01(-0.24%)
Apr 08, 2022 4.180 4.220 4.125 4.170 665,396 -0.05(-1.18%)
Apr 07, 2022 4.200 4.280 4.095 4.220 1,186,605 -0.04(-0.94%)
Apr 06, 2022 4.300 4.340 4.180 4.260 1,445,246 -0.11(-2.52%)
Apr 05, 2022 4.560 4.580 4.335 4.370 1,706,837 -0.20(-4.38%)
Apr 04, 2022 4.540 4.610 4.510 4.570 1,550,060 +0.01(+0.22%)
Apr 01, 2022 4.540 4.560 4.460 4.560 1,884,763 +0.05(+1.11%)
Mar 31, 2022 4.650 4.700 4.510 4.510 1,045,052 -0.19(-4.04%)
Mar 30, 2022 4.760 4.800 4.670 4.700 815,857 -0.08(-1.67%)
Mar 29, 2022 4.640 4.865 4.640 4.780 1,010,086 +0.23(+5.05%)
Mar 28, 2022 4.580 4.690 4.480 4.550 1,613,289 -0.06(-1.30%)
Mar 25, 2022 4.600 4.670 4.575 4.610 742,429 +0.01(+0.22%)
Mar 24, 2022 4.640 4.640 4.505 4.600 1,135,089 -0.03(-0.65%)
Mar 23, 2022 4.650 4.725 4.610 4.630 1,391,594 -0.03(-0.64%)
Mar 22, 2022 4.550 4.740 4.550 4.660 1,405,883 +0.14(+3.10%)
Mar 21, 2022 4.680 4.730 4.500 4.520 1,506,996 -0.17(-3.62%)
Mar 18, 2022 4.660 4.730 4.625 4.690 2,549,701 +0.00(+0.00%)
Mar 17, 2022 4.670 4.720 4.600 4.690 1,072,388 +0.01(+0.21%)
Mar 16, 2022 4.550 4.740 4.500 4.680 2,720,182 +0.31(+7.09%)
Mar 15, 2022 4.280 4.370 4.265 4.370 1,270,400 +0.11(+2.58%)
Mar 14, 2022 4.280 4.330 4.185 4.260 1,368,377 -0.01(-0.23%)
Mar 11, 2022 4.520 4.555 4.260 4.270 1,549,449 -0.22(-4.90%)
Mar 10, 2022 4.520 4.400 4.490 1,820,466 -0.11(-2.39%)
Mar 09, 2022 4.610 4.740 4.570 4.600 1,620,008 +0.11(+2.45%)
Mar 08, 2022 4.450 4.690 4.360 4.490 1,807,512 -0.03(-0.66%)
Mar 07, 2022 4.670 4.670 4.490 4.520 1,994,366 -0.15(-3.21%)
Mar 04, 2022 4.760 4.800 4.595 4.670 1,694,147 -0.19(-3.91%)
Mar 03, 2022 4.880 4.900 4.735 4.860 1,444,667 +0.00(+0.00%)
Mar 02, 2022 4.680 4.905 4.680 4.860 1,386,977 +0.21(+4.52%)
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.