Gannett Co. Inc. (GCI)
3.63
-0.12 (-3.20%)
At close: Mar 04, 2025, 9:53 AM
GCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.08 | 4.09 | 3.73 | 3.75 | -0.29 | -7.18% | 1,524,198 |
| Feb 28, 2025 | 3.96 | 4.05 | 3.91 | 4.04 | 0.10 | 2.54% | 998,931 |
| Feb 27, 2025 | 4.02 | 4.08 | 3.93 | 3.94 | -0.07 | -1.75% | 869,821 |
| Feb 26, 2025 | 4.02 | 4.14 | 3.95 | 4.01 | -0.03 | -0.74% | 1,176,600 |
| Feb 25, 2025 | 4.06 | 4.20 | 3.95 | 4.04 | -0.01 | -0.25% | 1,565,700 |
| Feb 24, 2025 | 4.35 | 4.35 | 4.05 | 4.05 | -0.25 | -5.81% | 2,178,416 |
| Feb 21, 2025 | 4.64 | 4.70 | 4.29 | 4.30 | -0.32 | -6.93% | 1,991,600 |
| Feb 20, 2025 | 4.66 | 4.82 | 4.31 | 4.62 | -0.18 | -3.75% | 2,156,000 |
| Feb 19, 2025 | 4.69 | 4.83 | 4.69 | 4.80 | 0.01 | 0.21% | 1,334,300 |
| Feb 18, 2025 | 4.97 | 4.99 | 4.71 | 4.79 | -0.16 | -3.23% | 993,138 |
| Feb 14, 2025 | 4.96 | 5.08 | 4.88 | 4.95 | 0.07 | 1.43% | 1,157,710 |
| Feb 13, 2025 | 4.74 | 4.91 | 4.68 | 4.88 | 0.21 | 4.50% | 955,240 |
| Feb 12, 2025 | 4.58 | 4.71 | 4.56 | 4.67 | -0.01 | -0.21% | 1,095,414 |
| Feb 11, 2025 | 4.65 | 4.78 | 4.64 | 4.68 | 0.01 | 0.21% | 442,600 |
| Feb 10, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | 0.01 | 0.21% | 955,800 |
| Feb 7, 2025 | 4.72 | 4.80 | 4.61 | 4.66 | -0.05 | -1.06% | 1,058,625 |
| Feb 6, 2025 | 4.59 | 4.71 | 4.51 | 4.71 | 0.15 | 3.29% | 859,700 |
| Feb 5, 2025 | 4.63 | 4.67 | 4.46 | 4.56 | -0.04 | -0.87% | 953,374 |
| Feb 4, 2025 | 4.45 | 4.73 | 4.44 | 4.60 | 0.16 | 3.60% | 1,176,600 |
| Feb 3, 2025 | 4.40 | 4.51 | 4.30 | 4.44 | -0.08 | -1.77% | 1,003,900 |
| Jan 31, 2025 | 4.64 | 4.66 | 4.49 | 4.52 | -0.12 | -2.59% | 780,121 |
| Jan 30, 2025 | 4.68 | 4.74 | 4.61 | 4.64 | 0.06 | 1.31% | 715,500 |
| Jan 29, 2025 | 4.60 | 4.67 | 4.53 | 4.58 | -0.01 | -0.22% | 906,200 |
| Jan 28, 2025 | 4.58 | 4.71 | 4.55 | 4.59 | 0.03 | 0.66% | 916,535 |
| Jan 27, 2025 | 4.69 | 4.80 | 4.53 | 4.56 | -0.19 | -4.00% | 1,155,605 |
| Jan 24, 2025 | 4.79 | 4.87 | 4.71 | 4.75 | -0.04 | -0.84% | 1,043,007 |
| Jan 23, 2025 | 4.72 | 4.83 | 4.63 | 4.79 | 0.03 | 0.63% | 1,229,148 |
| Jan 22, 2025 | 4.83 | 4.90 | 4.65 | 4.76 | -0.08 | -1.65% | 1,184,300 |
| Jan 21, 2025 | 5.03 | 5.10 | 4.81 | 4.84 | -0.14 | -2.81% | 1,519,400 |
| Jan 17, 2025 | 5.14 | 5.16 | 4.96 | 4.98 | -0.03 | -0.60% | 543,500 |
| Jan 16, 2025 | 5.12 | 5.18 | 4.97 | 5.01 | -0.11 | -2.15% | 720,738 |
| Jan 15, 2025 | 5.12 | 5.21 | 5.05 | 5.12 | 0.17 | 3.43% | 813,809 |
| Jan 14, 2025 | 5.00 | 5.09 | 4.90 | 4.95 | 0.00 | 0.00% | 516,200 |
| Jan 13, 2025 | 4.90 | 5.04 | 4.86 | 4.95 | -0.03 | -0.60% | 896,074 |
| Jan 10, 2025 | 5.15 | 5.18 | 4.95 | 4.98 | -0.17 | -3.30% | 1,062,988 |
| Jan 8, 2025 | 5.02 | 5.22 | 4.95 | 5.15 | 0.11 | 2.18% | 1,346,144 |
| Jan 7, 2025 | 5.17 | 5.25 | 4.97 | 5.04 | -0.11 | -2.14% | 795,000 |
| Jan 6, 2025 | 5.38 | 5.42 | 5.13 | 5.15 | -0.21 | -3.92% | 972,600 |
| Jan 3, 2025 | 5.13 | 5.36 | 5.03 | 5.36 | 0.29 | 5.72% | 984,637 |
| Jan 2, 2025 | 5.11 | 5.17 | 4.96 | 5.07 | 0.01 | 0.20% | 1,277,200 |
| Dec 31, 2024 | 4.90 | 5.12 | 4.90 | 5.06 | 0.11 | 2.22% | 1,104,500 |
| Dec 30, 2024 | 4.91 | 5.00 | 4.79 | 4.95 | -0.03 | -0.60% | 728,314 |
| Dec 27, 2024 | 5.04 | 5.06 | 4.90 | 4.98 | -0.11 | -2.16% | 900,948 |
| Dec 26, 2024 | 5.08 | 5.16 | 5.01 | 5.09 | -0.01 | -0.20% | 451,700 |
| Dec 24, 2024 | 5.10 | 5.10 | 4.97 | 5.10 | 0.06 | 1.19% | 338,049 |
| Dec 23, 2024 | 5.03 | 5.09 | 4.91 | 5.04 | -0.05 | -0.98% | 758,600 |
| Dec 20, 2024 | 4.80 | 5.16 | 4.77 | 5.09 | 0.18 | 3.67% | 2,208,715 |
| Dec 19, 2024 | 5.05 | 5.21 | 4.91 | 4.91 | -0.11 | -2.19% | 691,200 |
| Dec 18, 2024 | 5.55 | 5.58 | 4.95 | 5.02 | -0.50 | -9.06% | 1,562,862 |
| Dec 17, 2024 | 5.31 | 5.63 | 5.18 | 5.52 | 0.16 | 2.99% | 2,350,817 |