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 UNCHANGED
Streaming Delayed 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 30, 2020 1.270 1.310 1.150 1.150 2,135,800 -0.13(-10.16%)
Oct 29, 2020 1.300 1.330 1.260 1.280 627,493 +0.01(+0.79%)
Oct 28, 2020 1.330 1.340 1.260 1.270 1,062,613 -0.05(-3.79%)
Oct 27, 2020 1.400 1.400 1.320 1.320 595,340 -0.07(-5.04%)
Oct 26, 2020 1.420 1.470 1.370 1.390 665,353 -0.08(-5.44%)
Oct 23, 2020 1.460 1.500 1.450 1.470 426,200 +0.03(+2.08%)
Oct 22, 2020 1.430 1.470 1.420 1.440 569,539 +0.01(+0.70%)
Oct 21, 2020 1.460 1.470 1.410 1.430 416,999 -0.02(-1.38%)
Oct 20, 2020 1.440 1.500 1.420 1.450 626,712 -0.01(-0.68%)
Oct 19, 2020 1.500 1.500 1.459 1.460 542,401 -0.02(-1.35%)
Oct 16, 2020 1.450 1.490 1.440 1.480 474,400 +0.02(+1.37%)
Oct 15, 2020 1.440 1.490 1.430 1.460 526,655 +0.01(+0.69%)
Oct 14, 2020 1.480 1.520 1.450 1.450 681,029 -0.03(-2.03%)
Oct 13, 2020 1.400 1.530 1.390 1.480 1,542,701 +0.05(+3.50%)
Oct 12, 2020 1.430 1.440 1.380 1.430 860,007 -0.01(-0.69%)
Oct 09, 2020 1.520 1.530 1.430 1.440 923,100 -0.06(-4.00%)
Oct 08, 2020 1.430 1.510 1.430 1.500 882,936 +0.09(+6.38%)
Oct 07, 2020 1.490 1.490 1.380 1.410 1,243,368 -0.05(-3.42%)
Oct 06, 2020 1.410 1.540 1.400 1.460 1,628,343 +0.07(+5.04%)
Oct 05, 2020 1.350 1.420 1.350 1.390 672,963 +0.04(+2.96%)
Oct 02, 2020 1.270 1.370 1.260 1.350 859,700 -0.01(-0.74%)
Oct 01, 2020 1.310 1.360 1.290 1.360 834,773 +0.06(+4.62%)
Sep 30, 2020 1.340 1.400 1.295 1.300 1,259,220 -0.04(-2.99%)
Sep 29, 2020 1.410 1.470 1.340 1.340 978,177 -0.04(-2.90%)
Sep 28, 2020 1.300 1.430 1.300 1.380 1,142,424 +0.12(+9.52%)
Sep 25, 2020 1.250 1.310 1.250 1.260 866,500 +0.01(+0.80%)
Sep 24, 2020 1.300 1.350 1.230 1.250 2,309,847 -0.10(-7.41%)
Sep 23, 2020 1.460 1.470 1.320 1.350 2,236,221 -0.11(-7.53%)
Sep 22, 2020 1.450 1.480 1.400 1.460 2,397,851 +0.03(+2.10%)
Sep 21, 2020 1.580 1.600 1.410 1.430 3,180,652 -0.16(-10.06%)
Sep 18, 2020 1.600 1.615 1.521 1.590 5,051,400 +0.02(+1.27%)
Sep 17, 2020 1.620 1.650 1.550 1.570 2,422,237 -0.05(-3.09%)
Sep 16, 2020 1.600 1.670 1.590 1.620 1,850,460 +0.01(+0.62%)
Sep 15, 2020 1.700 1.700 1.600 1.610 1,290,442 -0.08(-4.73%)
Sep 14, 2020 1.610 1.710 1.580 1.690 1,341,532 +0.05(+3.05%)
Sep 11, 2020 1.710 1.750 1.610 1.640 1,330,000 -0.06(-3.53%)
Sep 10, 2020 1.720 1.780 1.680 1.700 1,138,223 -0.02(-1.16%)
Sep 09, 2020 1.800 1.830 1.710 1.720 1,250,653 -0.06(-3.37%)
Sep 08, 2020 1.860 1.870 1.710 1.780 1,780,670 -0.06(-3.26%)
Sep 04, 2020 1.750 1.890 1.722 1.840 2,037,300 +0.09(+5.14%)
Sep 03, 2020 1.750 1.850 1.710 1.750 1,436,175 -0.01(-0.57%)
Sep 02, 2020 1.780 1.820 1.720 1.760 1,145,818 -0.02(-1.12%)
Sep 01, 2020 1.730 1.790 1.670 1.780 1,315,720 +0.05(+2.89%)
Aug 31, 2020 1.920 1.920 1.730 1.730 1,446,217 -0.14(-7.49%)
Aug 28, 2020 1.700 1.900 1.675 1.870 3,679,900 +0.22(+13.33%)
Aug 27, 2020 1.620 1.680 1.600 1.650 1,030,926 +0.06(+3.77%)
Aug 26, 2020 1.660 1.683 1.560 1.590 1,010,587 -0.05(-3.05%)
Aug 25, 2020 1.710 1.720 1.600 1.640 1,185,851 -0.06(-3.53%)
Aug 24, 2020 1.560 1.760 1.560 1.700 2,132,379 +0.15(+9.68%)
Aug 21, 2020 1.620 1.690 1.550 1.550 1,143,700 -0.10(-6.06%)
Aug 20, 2020 1.650 1.700 1.610 1.650 693,594 -0.03(-1.79%)
Aug 19, 2020 1.650 1.730 1.610 1.680 901,444 +0.04(+2.44%)
Aug 18, 2020 1.720 1.740 1.580 1.640 1,537,182 -0.07(-4.09%)
Aug 17, 2020 1.860 1.860 1.710 1.710 886,645 -0.07(-3.93%)
Aug 14, 2020 1.730 1.840 1.650 1.780 1,315,500 +0.04(+2.30%)
Aug 13, 2020 1.900 1.930 1.740 1.740 1,533,775 -0.14(-7.45%)
Aug 12, 2020 1.830 1.940 1.760 1.880 1,968,314 +0.11(+6.21%)
Aug 11, 2020 1.830 2.040 1.740 1.770 4,516,519 +0.00(+0.00%)
Aug 10, 2020 1.520 1.800 1.510 1.770 3,434,000 +0.23(+14.94%)
Aug 07, 2020 1.550 1.570 1.460 1.540 1,498,300 -0.06(-3.75%)
Aug 06, 2020 1.450 1.610 1.260 1.600 3,528,676 -0.07(-4.19%)
Aug 05, 2020 1.720 1.760 1.560 1.670 2,715,226 -0.06(-3.47%)
Aug 04, 2020 1.560 1.800 1.500 1.730 3,816,909 +0.16(+10.19%)
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.