GCI

New Gannett Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.12 -2.46% 4.75 12:55:15
Open Price Low Price High Price Close Price Prev Close
4.88 4.75 4.9195 4.87
more quote information »

GCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.065.374.7455.061,147,075-0.31-6.13%
1 Month5.806.334.7455.331,746,387-1.05-18.1%
3 Months3.946.333.905.221,883,2360.8120.56%
6 Months1.456.331.033.782,049,5143.30227.59%
1 Year0.956.330.71012.422,737,3013.80400.0%
3 Years9.4211.990.635.382,020,704-4.67-49.58%
5 Years15.4417.720.636.601,601,113-10.69-69.24%

GCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 4.87 -0.26 -5.07% 5.14 5.20 4.77 2,105,165
Apr 14 2021 5.13 0.00 0.0% 5.15 5.37 5.12 932,852
Apr 13 2021 5.13 -0.12 -2.29% 5.25 5.27 5.035 846,053
Apr 12 2021 5.25 0.06 1.16% 5.18 5.30 5.13 788,226
Apr 09 2021 5.19 0.12 2.37% 5.06 5.30 5.00 1,063,078
Apr 08 2021 5.07 -0.08 -1.55% 5.15 5.1589 5.01 837,478
Apr 07 2021 5.15 -0.09 -1.72% 5.22 5.2892 5.10 1,019,522
Apr 06 2021 5.24 -0.08 -1.5% 5.28 5.36 5.21 706,483
Apr 05 2021 5.32 -0.01 -0.19% 5.42 5.4672 5.19 1,072,008
Apr 01 2021 5.33 -0.05 -0.93% 5.44 5.48 5.25 1,067,379
Mar 31 2021 5.38 0.06 1.13% 5.30 5.49 5.22 2,407,846
Mar 30 2021 5.32 0.32 6.4% 5.00 5.34 4.99 1,078,811
Mar 29 2021 5.00 -0.35 -6.54% 5.30 5.40 5.00 1,275,600
Mar 26 2021 5.35 0.08 1.52% 5.36 5.40 4.97 1,502,922
Mar 25 2021 5.27 0.28 5.61% 4.88 5.33 4.81 1,536,629
Mar 24 2021 4.99 -0.26 -4.95% 5.57 5.57 4.97 2,206,827
Mar 23 2021 5.25 -0.64 -10.87% 5.96 6.33 5.25 6,747,729
Mar 22 2021 5.89 -0.11 -1.83% 6.05 6.20 5.70 2,565,081
Mar 19 2021 6.00 0.21 3.63% 5.80 6.06 5.45 3,421,663
Mar 18 2021 5.79 -0.14 -2.36% 5.84 5.995 5.75 1,398,471
Mar 17 2021 5.93 0.08 1.37% 5.87 6.06 5.80 1,763,891
Mar 16 2021 5.85 0.10 1.74% 5.68 6.03 5.635 2,653,345
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:20210416 17:11:36