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 29, 2017 6.392 6.428 6.335 6.428 1,076,713 +0.01(+0.22%)
Sep 28, 2017 6.313 6.421 6.256 6.413 1,647,250 +0.09(+1.35%)
Sep 27, 2017 6.149 6.328 6.035 6.328 1,852,371 +0.20(+3.26%)
Sep 26, 2017 6.006 6.156 5.956 6.128 2,754,816 +0.14(+2.39%)
Sep 25, 2017 5.756 6.063 5.756 5.985 2,321,237 +0.24(+4.10%)
Sep 22, 2017 5.692 5.771 5.671 5.749 1,676,306 +0.07(+1.26%)
Sep 21, 2017 5.928 5.935 5.671 5.678 1,890,466 -0.25(-4.22%)
Sep 20, 2017 6.006 6.056 5.910 5.928 1,303,664 -0.04(-0.60%)
Sep 19, 2017 6.049 6.049 5.921 5.963 850,769 -0.06(-1.07%)
Sep 18, 2017 6.006 6.121 5.956 6.028 975,412 +0.02(+0.36%)
Sep 15, 2017 5.978 6.024 5.914 6.006 2,060,541 +0.06(+0.96%)
Sep 14, 2017 5.992 6.056 5.917 5.949 711,420 -0.04(-0.72%)
Sep 13, 2017 6.006 6.063 5.978 5.992 1,187,600 +0.00(+0.00%)
Sep 12, 2017 5.971 6.021 5.914 5.992 793,926 +0.06(+0.96%)
Sep 11, 2017 6.028 6.135 5.906 5.935 776,002 -0.04(-0.72%)
Sep 08, 2017 6.099 6.113 5.864 5.978 1,098,938 -0.14(-2.22%)
Sep 07, 2017 6.321 6.363 6.063 6.113 1,138,825 -0.22(-3.49%)
Sep 06, 2017 6.313 6.417 6.313 6.335 1,323,271 +0.05(+0.80%)
Sep 05, 2017 6.242 6.428 6.242 6.285 2,040,095 +0.04(+0.69%)
Sep 01, 2017 6.099 6.369 6.085 6.242 2,440,996 +0.18(+2.94%)
Aug 31, 2017 6.228 6.321 6.063 6.063 2,127,495 -0.14(-2.30%)
Aug 30, 2017 6.006 6.285 5.978 6.206 1,599,410 +0.08(+1.28%)
Aug 29, 2017 6.092 6.217 6.071 6.128 2,037,092 -0.01(-0.23%)
Aug 28, 2017 6.028 6.178 6.028 6.142 1,396,477 +0.14(+2.26%)
Aug 25, 2017 5.914 6.056 5.892 6.006 1,285,070 +0.09(+1.57%)
Aug 24, 2017 5.799 6.031 5.778 5.914 1,204,747 +0.14(+2.48%)
Aug 23, 2017 5.856 5.892 5.756 5.771 794,303 -0.11(-1.94%)
Aug 22, 2017 5.821 5.963 5.821 5.885 856,905 +0.06(+1.10%)
Aug 21, 2017 5.856 5.871 5.806 5.821 1,070,958 -0.02(-0.37%)
Aug 18, 2017 5.785 5.910 5.785 5.842 1,159,135 +0.03(+0.49%)
Aug 17, 2017 5.828 5.985 5.799 5.814 722,742 -0.06(-1.09%)
Aug 16, 2017 5.899 5.992 5.846 5.878 768,226 -0.03(-0.48%)
Aug 15, 2017 6.056 6.110 5.885 5.906 953,030 -0.12(-2.01%)
Aug 14, 2017 5.963 6.142 5.942 6.028 1,168,797 +0.12(+2.06%)
Aug 11, 2017 5.971 6.071 5.885 5.906 1,329,958 -0.10(-1.66%)
Aug 10, 2017 6.171 6.178 5.974 6.006 1,067,120 -0.17(-2.77%)
Aug 09, 2017 6.156 6.249 6.085 6.178 942,204 -0.02(-0.35%)
Aug 08, 2017 6.399 6.421 6.149 6.199 1,470,086 -0.23(-3.56%)
Aug 07, 2017 6.363 6.463 6.263 6.428 1,063,806 +0.28(+4.53%)
Aug 04, 2017 5.785 6.177 5.724 6.149 1,980,145 +0.42(+7.31%)
Aug 03, 2017 5.724 6.149 5.593 5.731 1,659,619 -0.08(-1.42%)
Aug 02, 2017 6.197 6.225 5.796 5.813 2,065,495 -0.43(-6.82%)
Aug 01, 2017 6.197 6.334 6.149 6.238 1,115,788 +0.08(+1.34%)
Jul 31, 2017 6.355 6.383 6.094 6.156 1,494,368 -0.17(-2.71%)
Jul 28, 2017 6.355 6.403 6.266 6.328 929,791 -0.03(-0.43%)
Jul 27, 2017 6.238 6.369 6.184 6.355 1,100,471 +0.15(+2.43%)
Jul 26, 2017 6.232 6.266 6.177 6.204 881,904 -0.04(-0.66%)
Jul 25, 2017 6.039 6.304 6.030 6.245 1,852,882 +0.23(+3.76%)
Jul 24, 2017 6.053 6.060 5.964 6.019 742,742 -0.03(-0.57%)
Jul 21, 2017 6.184 6.184 6.022 6.053 2,747,818 -0.07(-1.12%)
Jul 20, 2017 6.060 6.170 6.053 6.122 819,430 +0.05(+0.79%)
Jul 19, 2017 6.046 6.122 6.046 6.074 1,041,186 +0.06(+1.03%)
Jul 18, 2017 6.053 6.074 5.916 6.012 647,876 -0.08(-1.24%)
Jul 17, 2017 6.033 6.129 5.971 6.087 1,188,482 +0.05(+0.91%)
Jul 14, 2017 5.895 6.060 5.895 6.033 668,805 +0.10(+1.74%)
Jul 13, 2017 5.875 5.943 5.792 5.930 638,694 +0.05(+0.82%)
Jul 12, 2017 5.833 5.940 5.827 5.882 944,047 +0.04(+0.71%)
Jul 11, 2017 5.840 5.902 5.744 5.840 854,050 +0.00(+0.00%)
Jul 10, 2017 5.847 5.882 5.765 5.840 903,155 -0.02(-0.35%)
Jul 07, 2017 5.799 5.895 5.731 5.861 864,244 +0.06(+1.07%)
Jul 06, 2017 5.909 5.930 5.772 5.799 969,868 -0.13(-2.20%)
Jul 05, 2017 6.087 6.122 5.906 5.930 871,676 -0.19(-3.03%)
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.