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
2018-10-12 9.69 9.69 9.43 9.54 63,117
2018-10-11 9.45 9.64 9.41 9.595 141,850
2018-10-10 9.79 9.835 9.43 9.48 123,219
2018-10-09 10.015 10.015 9.71 9.825 123,912
2018-10-08 10.20 10.405 10.20 10.405 57,502
2018-10-05 10.34 10.34 10.16 10.22 53,928
2018-10-04 10.40 10.655 10.22 10.275 157,915
2018-10-03 10.08 10.29 10.08 10.255 48,973
2018-10-02 10.19 10.24 10.095 10.105 47,171
2018-10-01 9.98 10.125 9.92 10.065 47,106
2018-09-28 10.03 10.05 9.965 10.005 29,562
2018-09-27 10.13 10.25 10.11 10.125 27,417
2018-09-26 10.245 10.245 10.095 10.11 49,000
2018-09-25 10.24 10.265 10.175 10.22 31,393
2018-09-24 10.22 10.23 10.145 10.20 40,874
2018-09-21 10.59 10.59 10.315 10.325 77,048
2018-09-20 10.10 10.45 10.10 10.435 53,434
2018-09-19 9.97 10.01 9.90 9.94 24,745
2018-09-18 9.825 9.935 9.825 9.915 22,163
2018-09-17 9.76 9.825 9.74 9.785 25,131
2018-09-14 9.83 9.83 9.67 9.785 40,851
2018-09-13 9.84 9.86 9.79 9.81 31,027
2018-09-12 9.55 9.83 9.55 9.83 102,079
2018-09-11 9.52 9.61 9.52 9.56 93,201
2018-09-10 9.57 9.58 9.49 9.57 87,748
2018-09-07 9.78 9.90 9.60 9.605 87,118
2018-09-06 10.05 10.05 9.95 10.005 56,241
2018-09-05 10.18 10.18 10.05 10.05 45,905
2018-09-04 10.23 10.27 10.07 10.185 56,251
2018-08-31 10.39 10.39 10.14 10.275 98,496

» More Gannett Stock Price History

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