GCI

New Gannett Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
New Gannett Co Inc GCI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 1.43% 5.66 14:08:20
Open Price Low Price High Price Close Price Prev Close
5.67 5.589 5.795 5.58
more quote information »

GCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.505.7955.055.461,132,7700.162.91%
1 Month5.555.7954.505.101,464,3650.111.98%
3 Months4.406.133.665.131,758,6641.2628.64%
6 Months4.266.333.665.191,730,9851.4032.86%
1 Year1.486.331.033.671,865,1824.18282.43%
3 Years10.2711.990.635.132,084,523-4.61-44.89%
5 Years12.7012.850.636.211,635,446-7.04-55.43%

GCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 5.58 -0.05 -0.89% 5.63 5.72 5.43 957,588
Jul 27 2021 5.63 0.06 1.08% 5.63 5.785 5.41 1,709,838
Jul 26 2021 5.57 0.40 7.74% 5.22 5.60 5.21 1,017,300
Jul 23 2021 5.17 -0.05 -0.96% 5.23 5.31 5.05 825,046
Jul 22 2021 5.22 -0.30 -5.43% 5.50 5.58 5.18 1,154,079
Jul 21 2021 5.52 0.30 5.75% 5.26 5.64 5.26 1,665,071
Jul 20 2021 5.22 0.36 7.41% 4.90 5.28 4.825 2,155,572
Jul 19 2021 4.86 0.02 0.41% 4.535 4.915 4.50 2,646,017
Jul 16 2021 4.84 -0.07 -1.43% 4.98 5.00 4.78 2,719,022
Jul 15 2021 4.91 0.05 1.03% 4.85 5.09 4.74 2,937,180
Jul 14 2021 4.86 0.02 0.41% 4.89 4.96 4.70 1,418,815
Jul 13 2021 4.84 -0.16 -3.2% 4.96 5.03 4.83 1,071,372
Jul 12 2021 5.00 0.05 1.01% 4.90 5.01 4.79 676,522
Jul 09 2021 4.95 0.14 2.91% 4.95 5.0699 4.91 732,031
Jul 08 2021 4.81 -0.18 -3.61% 4.80 4.95 4.64 1,352,340
Jul 07 2021 4.99 0.00 0.0% 4.98 5.02 4.82 1,659,401
Jul 06 2021 4.99 -0.19 -3.67% 5.225 5.225 4.92 1,252,146
Jul 02 2021 5.18 -0.21 -3.9% 5.43 5.43 5.15 1,154,367
Jul 01 2021 5.39 -0.10 -1.82% 5.55 5.55 5.33 719,230
Jun 30 2021 5.49 0.15 2.81% 5.33 5.52 5.24 1,461,078
Jun 29 2021 5.34 -0.07 -1.29% 5.44 5.50 5.29 749,563
See More Historical Prices ยป
Your Recent History
NYSE
GCI
New Gannet..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210729 18:23:45