1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. New Gannett Co Inc (GCI)
  7. Historical

GCI

New Gannett Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.05 -0.98% 5.04 15:30:00
Open Price Low Price High Price Close Price Prev Close
4.89 4.79 5.045 5.04 5.09
more quote information »

GCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.245.4054.795.151,091,049-0.20-3.82%
1 Month5.886.354.795.601,169,898-0.84-14.29%
3 Months6.627.054.796.181,201,207-1.58-23.87%
6 Months4.917.054.505.811,457,6970.132.65%
1 Year2.947.052.31675.021,708,9492.1071.43%
3 Years10.1911.990.634.972,139,462-5.15-50.54%
5 Years9.7712.3750.636.031,659,661-4.73-48.41%

GCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 5.04 -0.05 -0.98% 4.89 5.045 4.79 976,707
Nov 24 2021 5.09 0.00 0.0% 5.05 5.14 4.9601 655,057
Nov 23 2021 5.09 -0.10 -1.93% 5.17 5.22 5.035 715,638
Nov 22 2021 5.19 0.04 0.78% 5.20 5.405 5.165 1,839,569
Nov 19 2021 5.15 -0.15 -2.83% 5.24 5.28 5.09 1,153,930
Nov 18 2021 5.30 -0.07 -1.3% 5.40 5.44 5.18 1,276,662
Nov 17 2021 5.37 -0.11 -2.01% 5.40 5.475 5.36 941,237
Nov 16 2021 5.48 -0.02 -0.36% 5.475 5.48 5.345 878,432
Nov 15 2021 5.50 0.13 2.42% 5.445 5.55 5.37 1,302,454
Nov 12 2021 5.37 -0.07 -1.29% 5.44 5.46 5.31 1,067,388
Nov 11 2021 5.44 0.00 0.0% 5.45 5.61 5.39 1,505,711
Nov 10 2021 5.44 -0.19 -3.37% 5.57 5.64 5.43 953,775
Nov 09 2021 5.63 -0.22 -3.76% 5.80 5.84 5.57 1,640,767
Nov 08 2021 5.85 0.11 1.92% 5.82 5.92 5.77 1,131,825
Nov 05 2021 5.74 -0.56 -8.89% 6.00 6.17 5.56 2,154,735
Nov 04 2021 6.30 0.09 1.45% 6.25 6.35 6.18 1,162,666
Nov 03 2021 6.21 0.16 2.64% 6.05 6.21 6.01 1,062,868
Nov 02 2021 6.05 -0.15 -2.42% 6.19 6.20 5.935 868,719
Nov 01 2021 6.20 0.40 6.9% 5.86 6.25 5.78 1,206,039
Oct 29 2021 5.80 -0.07 -1.19% 5.88 5.90 5.76 710,581
Oct 28 2021 5.87 0.10 1.73% 5.80 5.96 5.74 663,907
Oct 27 2021 5.77 -0.12 -2.04% 5.89 5.90 5.7227 964,247
See More Historical Prices »


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.