GANNETT Historical Stock Price

Below is the stock price history for Gannett GCI. Data is recorded each day for the historical open, high, low, close and volume. The Gannett stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gannett Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 4.24 4.40 4.19 4.35 59,149
2021-05-07 4.02 4.465 3.70 4.465 235,088
2021-05-06 4.27 4.49 4.27 4.49 111,446
2021-05-05 4.48 4.54 4.42 4.455 88,135
2021-05-04 4.46 4.59 4.39 4.57 48,289
2021-05-03 4.62 4.64 4.55 4.635 26,670
2021-04-30 4.65 4.67 4.46 4.51 55,463
2021-04-29 4.60 4.64 4.51 4.60 60,923
2021-04-28 4.66 4.70 4.60 4.68 45,804
2021-04-27 4.88 4.88 4.58 4.70 58,801
2021-04-26 4.95 4.97 4.86 4.905 36,767
2021-04-23 4.91 4.95 4.84 4.895 24,450
2021-04-22 4.98 5.01 4.84 4.87 40,485
2021-04-21 4.77 4.87 4.75 4.87 45,169
2021-04-20 4.72 4.72 4.53 4.625 60,749
2021-04-19 4.78 4.85 4.77 4.825 56,416
2021-04-16 4.80 4.90 4.76 4.86 43,284
2021-04-15 4.95 4.95 4.82 4.875 76,768
2021-04-14 5.34 5.34 5.15 5.16 28,951
2021-04-13 5.11 5.20 5.04 5.12 18,370
2021-04-12 5.18 5.28 5.14 5.24 30,790
2021-04-09 5.21 5.27 5.15 5.175 29,728
2021-04-08 5.04 5.09 5.015 5.07 36,617
2021-04-07 5.27 5.28 5.10 5.135 64,042
2021-04-06 5.29 5.32 5.22 5.23 21,139
2021-04-05 5.31 5.39 5.28 5.32 44,146
2021-04-02 5.34 5.34 5.34 5.34 39,648
2021-04-01 5.37 5.37 5.27 5.325 35,787
2021-03-31 5.39 5.47 5.37 5.42 37,808
2021-03-30 5.17 5.33 5.17 5.29 40,485

» More Gannett Stock Price History

To see other companies like Gannett (GCI), view our stock market today for news, and other data.