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: 6:30 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 (%)
Jun 30, 2017 6.060 6.087 5.840 5.984 1,372,359 -0.08(-1.36%)
Jun 29, 2017 6.142 6.218 6.039 6.067 1,181,936 -0.06(-1.01%)
Jun 28, 2017 6.129 6.245 6.077 6.129 1,546,704 +0.05(+0.90%)
Jun 27, 2017 5.998 6.138 5.991 6.074 1,364,800 +0.08(+1.26%)
Jun 26, 2017 5.895 6.039 5.847 5.998 930,041 +0.12(+1.98%)
Jun 23, 2017 5.765 5.902 5.683 5.882 2,299,242 +0.14(+2.39%)
Jun 22, 2017 5.744 5.861 5.710 5.744 2,001,030 +0.01(+0.24%)
Jun 21, 2017 5.840 5.847 5.704 5.731 1,430,448 -0.11(-1.88%)
Jun 20, 2017 6.074 6.094 5.840 5.840 1,007,100 -0.26(-4.27%)
Jun 19, 2017 6.108 6.149 5.984 6.101 1,186,873 +0.04(+0.68%)
Jun 16, 2017 5.936 6.060 5.875 6.060 1,518,885 +0.05(+0.91%)
Jun 15, 2017 5.978 6.170 5.906 6.005 1,265,651 -0.02(-0.34%)
Jun 14, 2017 5.971 6.033 5.851 6.026 826,645 +0.05(+0.80%)
Jun 13, 2017 5.991 6.094 5.861 5.978 1,227,882 +0.01(+0.11%)
Jun 12, 2017 5.861 6.341 5.844 5.971 2,152,831 +0.13(+2.23%)
Jun 09, 2017 5.731 5.933 5.655 5.840 2,219,838 +0.14(+2.53%)
Jun 08, 2017 5.470 5.724 5.394 5.696 1,849,582 +0.24(+4.40%)
Jun 07, 2017 5.442 5.477 5.367 5.456 1,141,060 +0.03(+0.51%)
Jun 06, 2017 5.332 5.442 5.257 5.429 1,373,580 +0.05(+1.02%)
Jun 05, 2017 5.243 5.415 5.223 5.374 1,346,975 +0.12(+2.22%)
Jun 02, 2017 5.408 5.456 5.236 5.257 1,200,731 -0.15(-2.79%)
Jun 01, 2017 5.278 5.456 5.230 5.408 1,168,620 +0.02(+0.38%)
May 31, 2017 5.381 5.408 5.120 5.387 2,714,144 +0.01(+0.13%)
May 30, 2017 5.332 5.425 5.312 5.381 1,037,403 +0.01(+0.26%)
May 26, 2017 5.120 5.377 5.113 5.367 1,396,235 +0.25(+4.97%)
May 25, 2017 5.250 5.259 5.092 5.113 998,105 -0.10(-1.84%)
May 24, 2017 5.298 5.336 5.195 5.209 809,486 -0.09(-1.68%)
May 23, 2017 5.278 5.305 5.185 5.298 1,063,810 +0.03(+0.52%)
May 22, 2017 5.099 5.271 5.099 5.271 1,967,232 +0.18(+3.50%)
May 19, 2017 5.154 5.161 5.051 5.092 1,115,205 -0.08(-1.59%)
May 18, 2017 5.120 5.195 5.085 5.175 1,364,202 +0.05(+0.94%)
May 17, 2017 5.305 5.250 5.092 5.127 1,163,313 -0.18(-3.36%)
May 16, 2017 5.449 5.511 5.278 5.305 1,315,515 -0.16(-2.89%)
May 15, 2017 5.353 5.518 5.346 5.463 2,085,233 +0.12(+2.18%)
May 12, 2017 5.518 5.573 5.319 5.346 1,423,413 -0.16(-2.87%)
May 11, 2017 5.559 5.628 5.490 5.504 976,890 -0.08(-1.35%)
May 10, 2017 5.676 5.731 5.566 5.580 1,094,991 -0.11(-1.93%)
May 09, 2017 5.662 5.727 5.628 5.689 949,147 +0.03(+0.61%)
May 08, 2017 5.662 5.758 5.641 5.655 1,334,084 +0.23(+4.30%)
May 05, 2017 5.533 5.586 5.356 5.422 2,121,174 -0.10(-1.79%)
May 04, 2017 5.803 5.803 5.501 5.520 1,304,595 -0.30(-5.08%)
May 03, 2017 5.428 5.849 5.428 5.816 2,392,181 +0.37(+6.88%)
May 02, 2017 5.395 5.487 5.336 5.441 1,156,358 +0.06(+1.10%)
May 01, 2017 5.507 5.561 5.369 5.382 1,628,070 -0.11(-2.03%)
Apr 28, 2017 5.665 5.685 5.474 5.494 2,802,605 -0.18(-3.24%)
Apr 27, 2017 5.921 5.921 5.678 5.678 1,649,778 -0.21(-3.57%)
Apr 26, 2017 5.941 5.967 5.796 5.888 2,014,113 +0.05(+0.79%)
Apr 25, 2017 5.816 6.262 5.783 5.842 2,437,355 +0.12(+2.18%)
Apr 24, 2017 5.888 5.895 5.665 5.717 2,937,981 -0.14(-2.36%)
Apr 21, 2017 5.757 5.869 5.678 5.855 1,713,455 +0.10(+1.71%)
Apr 20, 2017 5.527 5.780 5.520 5.757 1,516,786 +0.22(+4.04%)
Apr 19, 2017 5.428 5.540 5.389 5.533 1,130,977 +0.12(+2.31%)
Apr 18, 2017 5.343 5.409 5.310 5.409 787,527 +0.03(+0.61%)
Apr 17, 2017 5.303 5.428 5.290 5.376 1,413,692 +0.11(+2.00%)
Apr 13, 2017 5.303 5.330 5.238 5.271 908,709 -0.05(-0.99%)
Apr 12, 2017 5.382 5.402 5.277 5.323 873,070 -0.07(-1.22%)
Apr 11, 2017 5.264 5.415 5.264 5.389 833,021 +0.11(+1.99%)
Apr 10, 2017 5.257 5.363 5.238 5.284 1,459,597 +0.04(+0.75%)
Apr 07, 2017 5.395 5.395 5.244 5.244 1,851,062 -0.16(-2.92%)
Apr 06, 2017 5.356 5.409 5.336 5.402 1,341,095 +0.04(+0.74%)
Apr 05, 2017 5.547 5.579 5.330 5.363 1,854,449 -0.17(-3.09%)
Apr 04, 2017 5.415 5.533 5.369 5.533 2,115,886 +0.11(+1.94%)
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.