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: 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 (%)
Jun 28, 2019 7.445 7.584 7.426 7.575 1,389,746 +0.14(+1.87%)
Jun 27, 2019 7.408 7.501 7.329 7.436 826,176 +0.03(+0.38%)
Jun 26, 2019 7.529 7.538 7.357 7.408 1,011,331 -0.08(-1.12%)
Jun 25, 2019 7.593 7.593 7.482 7.491 743,281 -0.09(-1.22%)
Jun 24, 2019 7.696 7.696 7.487 7.584 719,161 -0.09(-1.21%)
Jun 21, 2019 7.705 7.742 7.519 7.677 1,525,263 -0.08(-1.08%)
Jun 20, 2019 7.723 7.798 7.603 7.761 811,654 +0.08(+1.09%)
Jun 19, 2019 7.705 7.770 7.621 7.677 932,017 -0.02(-0.24%)
Jun 18, 2019 7.761 7.812 7.686 7.696 676,157 -0.01(-0.12%)
Jun 17, 2019 7.751 7.788 7.640 7.705 1,026,461 -0.05(-0.60%)
Jun 14, 2019 7.723 7.798 7.612 7.751 748,358 -0.02(-0.24%)
Jun 13, 2019 7.723 7.770 7.612 7.770 894,706 +0.04(+0.48%)
Jun 12, 2019 7.705 7.788 7.640 7.733 1,190,839 -0.02(-0.24%)
Jun 11, 2019 7.761 7.779 7.621 7.751 1,700,459 +0.05(+0.60%)
Jun 10, 2019 7.705 7.714 7.547 7.705 1,707,889 +0.05(+0.61%)
Jun 07, 2019 7.436 7.696 7.399 7.658 1,836,154 +0.13(+1.73%)
Jun 06, 2019 7.426 7.556 7.357 7.529 2,030,277 +0.09(+1.25%)
Jun 05, 2019 7.361 7.445 7.231 7.436 1,999,386 +0.09(+1.26%)
Jun 04, 2019 7.148 7.385 7.092 7.343 2,366,287 +0.25(+3.53%)
Jun 03, 2019 7.287 7.371 6.944 7.092 1,251,295 -0.20(-2.80%)
May 31, 2019 7.111 7.343 6.879 7.296 3,721,323 +0.10(+1.42%)
May 30, 2019 7.083 7.742 7.009 7.194 2,777,437 +0.11(+1.57%)
May 29, 2019 7.129 7.194 6.981 7.083 1,040,426 -0.10(-1.42%)
May 28, 2019 7.231 7.296 7.083 7.185 1,463,801 -0.05(-0.64%)
May 24, 2019 7.278 7.296 7.185 7.231 523,215 -0.03(-0.38%)
May 23, 2019 7.222 7.287 7.083 7.259 860,504 -0.03(-0.38%)
May 22, 2019 7.343 7.510 7.222 7.287 1,686,523 -0.06(-0.76%)
May 21, 2019 7.408 7.575 7.273 7.343 2,723,405 -0.06(-0.75%)
May 20, 2019 7.872 7.937 7.357 7.399 3,271,088 -0.53(-6.67%)
May 17, 2019 8.048 8.123 7.844 7.928 2,169,775 -0.19(-2.40%)
May 16, 2019 8.271 8.299 8.058 8.123 813,645 -0.11(-1.35%)
May 15, 2019 8.095 8.276 8.030 8.234 777,918 +0.13(+1.60%)
May 14, 2019 8.113 8.150 7.983 8.104 911,503 -0.01(-0.11%)
May 13, 2019 8.169 8.178 7.974 8.113 870,236 -0.14(-1.69%)
May 10, 2019 8.104 8.308 8.011 8.253 747,927 +0.51(+6.59%)
May 09, 2019 7.733 7.866 7.591 7.742 1,075,271 -0.05(-0.68%)
May 08, 2019 8.026 8.026 7.786 7.795 1,041,125 -0.20(-2.55%)
May 07, 2019 8.204 8.328 7.991 7.999 899,815 -0.28(-3.33%)
May 06, 2019 8.133 8.301 8.133 8.275 967,743 +0.05(+0.65%)
May 03, 2019 8.266 8.328 8.106 8.221 1,046,015 -0.09(-1.07%)
May 02, 2019 8.514 8.514 8.173 8.310 1,008,378 -0.27(-3.11%)
May 01, 2019 8.435 8.683 8.257 8.577 1,896,183 +0.29(+3.54%)
Apr 30, 2019 8.275 8.381 8.257 8.284 1,348,442 -0.02(-0.21%)
Apr 29, 2019 8.408 8.461 8.301 8.301 929,565 -0.12(-1.37%)
Apr 26, 2019 8.292 8.532 8.257 8.417 1,085,774 +0.20(+2.38%)
Apr 25, 2019 8.337 8.355 8.062 8.221 1,441,576 -0.11(-1.28%)
Apr 24, 2019 8.523 8.568 8.168 8.328 4,583,371 -0.20(-2.29%)
Apr 23, 2019 8.541 8.692 8.488 8.523 1,598,553 -0.01(-0.10%)
Apr 22, 2019 8.701 8.728 8.435 8.532 2,030,639 -0.19(-2.14%)
Apr 18, 2019 8.878 8.887 8.710 8.719 1,698,493 -0.20(-2.29%)
Apr 17, 2019 9.100 9.118 8.896 8.923 2,596,139 -0.18(-1.95%)
Apr 16, 2019 9.012 9.185 8.994 9.100 1,184,666 +0.13(+1.49%)
Apr 15, 2019 8.905 9.012 8.843 8.967 758,057 +0.04(+0.50%)
Apr 12, 2019 9.092 9.118 8.905 8.923 656,983 -0.12(-1.28%)
Apr 11, 2019 9.092 9.115 8.994 9.038 674,752 -0.01(-0.10%)
Apr 10, 2019 8.994 9.118 8.941 9.047 1,849,132 +0.07(+0.79%)
Apr 09, 2019 8.967 9.136 8.963 8.976 1,337,673 +0.00(+0.00%)
Apr 08, 2019 9.251 9.251 8.967 8.976 913,284 -0.28(-3.07%)
Apr 05, 2019 9.367 9.393 9.229 9.260 888,217 -0.12(-1.23%)
Apr 04, 2019 9.615 9.624 9.300 9.376 1,027,813 -0.25(-2.58%)
Apr 03, 2019 9.562 9.686 9.509 9.624 683,635 +0.12(+1.21%)
Apr 02, 2019 9.491 9.518 9.358 9.509 631,216 +0.00(+0.00%)
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.