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 (%)
Jan 31, 2024 2.600 2.600 2.470 2.470 578,772 -0.13(-5.00%)
Jan 30, 2024 2.590 2.620 2.555 2.600 679,623 +0.01(+0.39%)
Jan 29, 2024 2.580 2.615 2.545 2.590 524,946 +0.00(+0.00%)
Jan 26, 2024 2.570 2.625 2.530 2.590 472,681 +0.04(+1.57%)
Jan 25, 2024 2.560 2.598 2.500 2.550 672,275 +0.04(+1.59%)
Jan 24, 2024 2.490 2.547 2.440 2.510 771,741 +0.07(+2.87%)
Jan 23, 2024 2.380 2.470 2.350 2.440 820,741 +0.06(+2.52%)
Jan 22, 2024 2.290 2.390 2.282 2.380 604,633 +0.11(+4.85%)
Jan 19, 2024 2.300 2.340 2.235 2.270 740,610 +0.00(+0.00%)
Jan 18, 2024 2.280 2.310 2.250 2.270 333,506 +0.01(+0.44%)
Jan 17, 2024 2.200 2.270 2.190 2.260 344,637 +0.03(+1.35%)
Jan 16, 2024 2.310 2.310 2.190 2.230 563,415 -0.09(-3.88%)
Jan 12, 2024 2.430 2.455 2.320 2.320 534,133 -0.06(-2.52%)
Jan 11, 2024 2.350 2.385 2.310 2.380 563,610 +0.02(+0.85%)
Jan 10, 2024 2.280 2.380 2.260 2.360 773,257 +0.08(+3.51%)
Jan 09, 2024 2.300 2.330 2.280 2.280 415,057 -0.05(-2.15%)
Jan 08, 2024 2.340 2.355 2.305 2.330 353,246 +0.00(+0.00%)
Jan 05, 2024 2.300 2.355 2.280 2.330 933,471 +0.03(+1.30%)
Jan 04, 2024 2.340 2.340 2.300 2.300 396,014 +0.00(+0.00%)
Jan 03, 2024 2.370 2.370 2.290 2.300 519,102 -0.07(-2.95%)
Jan 02, 2024 2.300 2.400 2.260 2.370 940,152 +0.07(+3.04%)
Dec 29, 2023 2.430 2.435 2.285 2.300 984,263 -0.14(-5.74%)
Dec 28, 2023 2.440 2.540 2.430 2.440 809,234 -0.02(-0.81%)
Dec 27, 2023 2.510 2.510 2.365 2.460 1,069,229 -0.02(-0.81%)
Dec 26, 2023 2.590 2.600 2.430 2.480 713,381 -0.11(-4.25%)
Dec 22, 2023 2.620 2.620 2.560 2.590 729,682 -0.03(-1.15%)
Dec 21, 2023 2.530 2.620 2.490 2.620 1,079,634 +0.09(+3.56%)
Dec 20, 2023 2.580 2.585 2.485 2.530 1,307,562 -0.04(-1.56%)
Dec 19, 2023 2.490 2.600 2.450 2.570 977,144 +0.14(+5.76%)
Dec 18, 2023 2.450 2.470 2.380 2.430 886,809 -0.01(-0.41%)
Dec 15, 2023 2.450 2.475 2.310 2.440 2,141,684 +0.03(+1.24%)
Dec 14, 2023 2.310 2.445 2.285 2.410 1,319,790 +0.16(+7.11%)
Dec 13, 2023 2.230 2.260 2.090 2.250 1,517,463 +0.04(+1.81%)
Dec 12, 2023 2.060 2.250 2.020 2.210 2,513,998 +0.32(+16.93%)
Dec 11, 2023 1.920 1.970 1.890 1.890 481,655 -0.07(-3.57%)
Dec 08, 2023 1.920 1.980 1.910 1.960 515,470 +0.04(+2.08%)
Dec 07, 2023 1.880 1.920 1.855 1.920 561,909 +0.05(+2.67%)
Dec 06, 2023 1.890 1.960 1.870 1.870 725,092 -0.01(-0.53%)
Dec 05, 2023 1.950 1.950 1.865 1.880 863,458 -0.07(-3.59%)
Dec 04, 2023 1.930 1.980 1.920 1.950 502,943 +0.02(+1.04%)
Dec 01, 2023 1.840 1.950 1.830 1.930 916,722 +0.08(+4.32%)
Nov 30, 2023 1.950 1.950 1.850 1.850 345,176 -0.10(-5.13%)
Nov 29, 2023 1.950 2.010 1.910 1.950 517,357 +0.01(+0.52%)
Nov 28, 2023 2.010 2.010 1.935 1.940 633,442 -0.08(-3.96%)
Nov 27, 2023 1.950 2.040 1.930 2.020 592,176 +0.05(+2.54%)
Nov 24, 2023 2.030 2.035 1.960 1.970 374,835 -0.06(-2.96%)
Nov 22, 2023 2.010 2.090 2.000 2.030 776,207 +0.02(+1.00%)
Nov 21, 2023 1.900 2.050 1.899 2.010 913,991 +0.09(+4.69%)
Nov 20, 2023 1.960 2.060 1.920 1.920 975,982 +0.04(+2.13%)
Nov 17, 2023 1.870 1.900 1.860 1.880 1,093,456 +0.03(+1.62%)
Nov 16, 2023 1.870 1.870 1.800 1.850 1,171,993 +0.02(+1.09%)
Nov 15, 2023 1.920 1.945 1.825 1.830 1,057,806 -0.09(-4.69%)
Nov 14, 2023 1.900 1.995 1.880 1.920 1,385,067 +0.08(+4.35%)
Nov 13, 2023 1.930 1.950 1.840 1.840 923,132 -0.10(-5.15%)
Nov 10, 2023 1.920 1.980 1.820 1.940 1,010,776 +0.06(+3.19%)
Nov 09, 2023 1.970 1.980 1.870 1.880 1,183,782 -0.09(-4.57%)
Nov 08, 2023 1.950 2.010 1.930 1.970 988,026 +0.02(+1.03%)
Nov 07, 2023 2.020 2.020 1.930 1.950 1,243,759 -0.05(-2.50%)
Nov 06, 2023 1.950 2.020 1.890 2.000 1,640,942 +0.04(+2.04%)
Nov 03, 2023 1.950 2.060 1.950 1.960 1,593,069 +0.01(+0.51%)
Nov 02, 2023 2.170 2.170 1.660 1.950 4,863,252 -0.35(-15.22%)
Nov 01, 2023 2.330 2.340 2.250 2.300 714,065 -0.04(-1.71%)
Oct 31, 2023 2.290 2.390 2.285 2.340 621,404 +0.04(+1.74%)
Oct 30, 2023 2.310 2.330 2.245 2.300 473,070 +0.05(+2.22%)
Oct 27, 2023 2.260 2.320 2.205 2.250 907,088 -0.03(-1.32%)
Oct 26, 2023 2.260 2.315 2.210 2.280 811,081 +0.03(+1.33%)
Oct 25, 2023 2.400 2.400 2.220 2.250 1,074,307 -0.18(-7.41%)
Oct 24, 2023 2.450 2.480 2.400 2.430 482,199 +0.01(+0.41%)
Oct 23, 2023 2.410 2.475 2.370 2.420 487,151 -0.05(-2.02%)
Oct 20, 2023 2.510 2.510 2.435 2.470 401,334 -0.01(-0.40%)
Oct 19, 2023 2.560 2.560 2.480 2.480 267,961 -0.06(-2.36%)
Oct 18, 2023 2.640 2.640 2.490 2.540 539,125 -0.12(-4.51%)
Oct 17, 2023 2.580 2.740 2.580 2.660 710,160 +0.07(+2.70%)
Oct 16, 2023 2.520 2.620 2.480 2.590 326,479 +0.13(+5.28%)
Oct 13, 2023 2.450 2.510 2.380 2.460 726,964 -0.01(-0.40%)
Oct 12, 2023 2.630 2.630 2.450 2.470 380,256 -0.16(-6.08%)
Oct 11, 2023 2.700 2.720 2.600 2.630 300,853 -0.03(-1.13%)
Oct 10, 2023 2.580 2.700 2.580 2.660 569,732 +0.10(+3.91%)
Oct 09, 2023 2.520 2.580 2.470 2.560 545,520 -0.01(-0.39%)
Oct 06, 2023 2.500 2.620 2.490 2.570 399,896 +0.06(+2.39%)
Oct 05, 2023 2.490 2.560 2.435 2.510 1,135,936 +0.00(+0.00%)
Oct 04, 2023 2.420 2.520 2.390 2.510 367,173 +0.09(+3.72%)
Oct 03, 2023 2.500 2.520 2.380 2.420 767,764 -0.08(-3.20%)
Oct 02, 2023 2.450 2.505 2.420 2.500 553,226 +0.05(+2.04%)
Sep 29, 2023 2.430 2.500 2.425 2.450 627,153 +0.03(+1.24%)
Sep 28, 2023 2.360 2.450 2.360 2.420 433,222 +0.07(+2.98%)
Sep 27, 2023 2.410 2.460 2.335 2.350 439,598 -0.06(-2.49%)
Sep 26, 2023 2.440 2.515 2.380 2.410 706,874 -0.06(-2.43%)
Sep 25, 2023 2.410 2.490 2.460 2.470 456,238 +0.03(+1.23%)
Sep 22, 2023 2.590 2.610 2.430 2.440 479,470 -0.14(-5.43%)
Sep 21, 2023 2.500 2.660 2.500 2.580 556,810 +0.05(+1.98%)
Sep 20, 2023 2.580 2.660 2.530 2.530 475,587 -0.04(-1.56%)
Sep 19, 2023 2.550 2.600 2.535 2.570 372,446 +0.02(+0.78%)
Sep 18, 2023 2.680 2.740 2.550 2.550 1,498,251 -0.11(-4.14%)
Sep 15, 2023 2.900 2.900 2.650 2.660 2,131,079 -0.27(-9.22%)
Sep 14, 2023 2.740 2.960 2.720 2.930 913,524 +0.20(+7.33%)
Sep 13, 2023 2.750 2.780 2.695 2.730 664,506 -0.03(-1.09%)
Sep 12, 2023 2.760 2.840 2.760 2.760 358,621 -0.02(-0.72%)
Sep 11, 2023 2.730 2.820 2.720 2.780 620,254 +0.06(+2.21%)
Sep 08, 2023 2.760 2.780 2.680 2.720 680,890 -0.05(-1.81%)
Sep 07, 2023 2.700 2.850 2.700 2.770 1,237,168 +0.04(+1.47%)
Sep 06, 2023 2.860 2.900 2.690 2.730 926,508 -0.12(-4.21%)
Sep 05, 2023 2.920 2.940 2.805 2.850 1,051,050 -0.10(-3.39%)
Sep 01, 2023 2.920 3.015 2.890 2.950 760,384 +0.04(+1.37%)
Aug 31, 2023 2.820 2.970 2.820 2.910 788,686 +0.09(+3.19%)
Aug 30, 2023 2.900 2.930 2.810 2.820 825,101 -0.08(-2.76%)
Aug 29, 2023 2.870 2.960 2.840 2.900 607,332 +0.03(+1.05%)
Aug 28, 2023 2.750 2.885 2.750 2.870 612,703 +0.12(+4.36%)
Aug 25, 2023 2.770 2.795 2.660 2.750 863,978 -0.02(-0.72%)
Aug 24, 2023 2.890 2.915 2.750 2.770 1,104,102 -0.12(-4.15%)
Aug 23, 2023 2.970 3.020 2.890 2.890 548,550 -0.07(-2.36%)
Aug 22, 2023 2.980 3.050 2.955 2.960 696,351 -0.01(-0.34%)
Aug 21, 2023 2.940 3.010 2.895 2.970 839,329 +0.05(+1.71%)
Aug 18, 2023 3.030 3.070 2.900 2.920 1,341,354 -0.16(-5.19%)
Aug 17, 2023 3.270 3.375 3.080 3.080 794,255 -0.18(-5.52%)
Aug 16, 2023 3.350 3.500 3.240 3.260 731,337 -0.12(-3.55%)
Aug 15, 2023 3.340 3.520 3.280 3.380 1,302,477 +0.15(+4.64%)
Aug 14, 2023 3.370 3.380 3.210 3.230 1,183,940 -0.20(-5.83%)
Aug 11, 2023 3.330 3.600 3.330 3.430 1,174,933 +0.09(+2.69%)
Aug 10, 2023 3.280 3.425 3.215 3.340 1,524,419 +0.12(+3.73%)
Aug 09, 2023 3.460 3.480 3.210 3.220 1,130,271 -0.25(-7.20%)
Aug 08, 2023 3.480 3.525 3.395 3.470 1,320,115 -0.05(-1.42%)
Aug 07, 2023 3.230 3.545 3.150 3.520 2,724,281 +0.30(+9.32%)
Aug 04, 2023 3.000 3.265 3.000 3.220 1,677,268 +0.11(+3.54%)
Aug 03, 2023 2.830 3.250 2.825 3.110 2,869,843 +0.36(+13.09%)
Aug 02, 2023 2.740 2.780 2.640 2.750 756,873 -0.06(-2.14%)
Aug 01, 2023 2.820 2.820 2.720 2.810 561,668 -0.01(-0.35%)
Jul 31, 2023 2.730 2.830 2.720 2.820 964,335 +0.10(+3.68%)
Jul 28, 2023 2.690 2.745 2.665 2.720 592,550 +0.06(+2.26%)
Jul 27, 2023 2.640 2.730 2.620 2.660 1,483,709 +0.06(+2.31%)
Jul 26, 2023 2.530 2.610 2.510 2.600 1,278,725 +0.08(+3.17%)
Jul 25, 2023 2.540 2.560 2.490 2.520 936,430 -0.02(-0.79%)
Jul 24, 2023 2.610 2.660 2.540 2.540 555,162 -0.09(-3.42%)
Jul 21, 2023 2.690 2.690 2.620 2.630 533,158 -0.03(-1.13%)
Jul 20, 2023 2.720 2.720 2.619 2.660 683,976 -0.06(-2.21%)
Jul 19, 2023 2.760 2.780 2.690 2.720 785,688 -0.04(-1.45%)
Jul 18, 2023 2.620 2.760 2.615 2.760 595,281 +0.14(+5.34%)
Jul 17, 2023 2.570 2.670 2.520 2.620 830,711 +0.04(+1.55%)
Jul 14, 2023 2.720 2.720 2.540 2.580 924,035 -0.14(-5.15%)
Jul 13, 2023 2.650 2.730 2.590 2.720 687,492 +0.07(+2.64%)
Jul 12, 2023 2.560 2.725 2.520 2.650 1,365,364 +0.13(+5.16%)
Jul 11, 2023 2.390 2.520 2.375 2.520 1,181,808 +0.12(+5.00%)
Jul 10, 2023 2.250 2.440 2.250 2.400 1,415,372 +0.11(+4.80%)
Jul 07, 2023 2.140 2.305 2.130 2.290 1,983,489 +0.19(+9.05%)
Jul 06, 2023 2.140 2.145 2.050 2.100 1,427,468 -0.07(-3.23%)
Jul 05, 2023 2.190 2.200 2.140 2.170 1,093,410 -0.05(-2.25%)
Jul 03, 2023 2.260 2.300 2.190 2.220 315,206 -0.03(-1.33%)
Jun 30, 2023 2.300 2.335 2.235 2.250 1,082,991 -0.03(-1.32%)
Jun 29, 2023 2.290 2.345 2.250 2.280 1,016,884 +0.00(+0.00%)
Jun 28, 2023 2.340 2.340 2.220 2.280 1,624,220 -0.05(-2.15%)
Jun 27, 2023 2.220 2.380 2.185 2.330 2,250,780 +0.14(+6.39%)
Jun 26, 2023 2.140 2.250 2.125 2.190 1,617,703 +0.09(+4.29%)
Jun 23, 2023 2.020 2.170 2.020 2.100 2,424,290 +0.05(+2.44%)
Jun 22, 2023 1.910 2.065 1.880 2.050 1,791,873 +0.13(+6.77%)
Jun 21, 2023 1.830 1.940 1.800 1.920 9,493,106 +0.06(+3.23%)
Jun 20, 2023 1.880 1.900 1.820 1.860 2,179,638 -0.01(-0.53%)
Jun 16, 2023 1.890 1.985 1.860 1.870 32,851,520 -0.08(-4.10%)
Jun 15, 2023 1.900 2.000 1.830 1.950 3,525,026 -0.02(-1.02%)
May 08, 2023 1.950 2.070 1.945 1.970 771,077 -0.04(-1.99%)
May 05, 2023 1.690 2.010 1.655 2.010 1,856,675 +0.36(+21.82%)
May 04, 2023 2.080 2.150 1.620 1.650 2,327,970 -0.33(-16.67%)
May 03, 2023 1.860 2.030 1.860 1.980 1,213,129 +0.13(+7.03%)
May 02, 2023 1.900 1.930 1.815 1.850 645,683 -0.09(-4.64%)
May 01, 2023 1.870 1.960 1.855 1.940 545,284 +0.04(+2.11%)
Apr 28, 2023 1.780 1.900 1.770 1.900 717,069 +0.12(+6.74%)
Apr 27, 2023 1.800 1.800 1.750 1.780 387,147 +0.01(+0.56%)
Apr 26, 2023 1.800 1.860 1.750 1.770 577,490 -0.05(-2.75%)
Apr 25, 2023 1.850 1.850 1.790 1.820 682,817 -0.04(-2.15%)
Apr 24, 2023 1.800 1.870 1.800 1.860 491,869 +0.06(+3.33%)
Apr 21, 2023 1.800 1.830 1.750 1.800 588,907 -0.01(-0.55%)
Apr 20, 2023 1.820 1.850 1.790 1.810 685,227 -0.03(-1.63%)
Apr 19, 2023 1.780 1.855 1.710 1.840 947,211 +0.05(+2.79%)
Apr 18, 2023 1.820 1.880 1.780 1.790 320,095 -0.03(-1.65%)
Apr 17, 2023 1.810 1.840 1.780 1.820 406,649 -0.01(-0.55%)
Apr 14, 2023 1.910 1.940 1.820 1.830 520,060 -0.08(-4.19%)
Apr 13, 2023 1.990 2.050 1.880 1.910 878,653 -0.07(-3.54%)
Apr 12, 2023 2.010 2.010 1.940 1.980 1,063,617 +0.03(+1.54%)
Apr 11, 2023 1.840 2.010 1.840 1.950 1,082,212 +0.15(+8.33%)
Apr 10, 2023 1.700 1.810 1.680 1.800 764,481 +0.10(+5.88%)
Apr 06, 2023 1.650 1.730 1.620 1.700 611,138 +0.05(+3.03%)
Apr 05, 2023 1.720 1.720 1.650 1.650 751,880 -0.08(-4.62%)
Apr 04, 2023 1.850 1.850 1.710 1.730 990,343 -0.10(-5.46%)
Apr 03, 2023 1.850 1.870 1.810 1.830 908,369 -0.04(-2.14%)
Mar 31, 2023 1.800 1.870 1.785 1.870 839,643 +0.05(+2.75%)
Mar 30, 2023 1.800 1.835 1.780 1.820 475,280 +0.02(+1.11%)
Mar 29, 2023 1.800 1.830 1.740 1.800 789,304 -0.01(-0.55%)
Mar 28, 2023 1.780 1.830 1.745 1.810 879,709 -0.01(-0.55%)
Mar 27, 2023 1.880 1.890 1.770 1.820 1,881,603 -0.01(-0.55%)
Mar 24, 2023 1.850 1.850 1.795 1.830 589,742 -0.03(-1.61%)
Mar 23, 2023 2.010 2.020 1.830 1.860 1,622,432 -0.12(-6.06%)
Mar 22, 2023 2.030 2.070 1.945 1.980 1,031,207 -0.04(-1.98%)
Mar 21, 2023 2.010 2.100 2.010 2.020 705,583 +0.03(+1.51%)
Mar 20, 2023 2.010 2.045 1.980 1.990 761,291 -0.01(-0.50%)
Mar 17, 2023 2.040 2.070 1.943 2.000 2,741,648 -0.08(-3.85%)
Mar 16, 2023 2.080 2.120 2.020 2.080 885,689 -0.01(-0.48%)
Mar 15, 2023 2.060 2.120 2.035 2.090 940,998 -0.07(-3.24%)
Mar 14, 2023 2.170 2.233 2.150 2.160 1,390,927 +0.03(+1.41%)
Mar 13, 2023 2.400 2.430 2.120 2.130 1,747,766 -0.32(-13.06%)
Mar 10, 2023 2.540 2.570 2.430 2.450 835,836 -0.12(-4.67%)
Mar 09, 2023 2.590 2.630 2.550 2.570 619,197 -0.02(-0.77%)
Mar 08, 2023 2.600 2.650 2.550 2.590 780,375 -0.02(-0.77%)
Mar 07, 2023 2.720 2.755 2.600 2.610 595,356 -0.11(-4.04%)
Mar 06, 2023 2.910 2.940 2.680 2.720 1,913,064 -0.26(-8.72%)
Mar 03, 2023 2.960 3.005 2.925 2.980 732,937 +0.03(+1.02%)
Mar 02, 2023 2.780 2.950 2.780 2.950 663,803 +0.13(+4.61%)
Mar 01, 2023 3.020 3.020 2.780 2.820 1,660,818 -0.21(-6.93%)
Feb 28, 2023 3.070 3.180 2.980 3.030 1,080,399 -0.01(-0.33%)
Feb 27, 2023 3.130 3.199 3.020 3.040 1,543,770 +0.00(+0.00%)
Feb 24, 2023 3.050 3.110 2.980 3.040 1,045,041 -0.15(-4.70%)
Feb 23, 2023 2.820 3.220 2.790 3.190 2,994,883 +0.61(+23.64%)
Feb 22, 2023 2.510 2.580 2.470 2.580 1,245,157 +0.08(+3.20%)
Feb 21, 2023 2.620 2.630 2.500 2.500 1,477,523 -0.18(-6.72%)
Feb 17, 2023 2.940 2.940 2.612 2.680 1,354,705 -0.22(-7.59%)
Feb 16, 2023 2.690 2.910 2.614 2.900 1,359,058 +0.19(+7.01%)
Feb 15, 2023 2.610 2.720 2.550 2.710 1,370,299 +0.13(+5.04%)
Feb 14, 2023 2.380 2.705 2.350 2.580 2,431,680 +0.17(+7.05%)
Feb 13, 2023 2.300 2.420 2.270 2.410 570,017 +0.10(+4.33%)
Feb 10, 2023 2.320 2.350 2.240 2.310 687,980 -0.06(-2.53%)
Feb 09, 2023 2.430 2.430 2.320 2.370 724,840 -0.01(-0.42%)
Feb 08, 2023 2.300 2.475 2.300 2.380 820,368 +0.05(+2.15%)
Feb 07, 2023 2.300 2.360 2.250 2.330 573,254 +0.01(+0.43%)
Feb 06, 2023 2.450 2.470 2.270 2.320 605,094 -0.15(-6.07%)
Feb 03, 2023 2.430 2.585 2.410 2.470 1,161,810 +0.02(+0.82%)
Feb 02, 2023 2.340 2.555 2.340 2.450 2,371,582 +0.13(+5.60%)
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.