Gannett Co. Inc. (GCI)
NYSE: GCI
· Real-Time Price · USD
4.24
-0.04 (-0.82%)
At close: Sep 26, 2025, 3:59 PM
4.24
0.00%
After-hours: Sep 26, 2025, 07:33 PM EDT
GCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.26 | 4.31 | 4.16 | 4.24 | 4.24 | -0.70% | 854,585 |
| Sep 25, 2025 | 4.30 | 4.34 | 4.25 | 4.27 | 4.27 | -1.39% | 874,400 |
| Sep 24, 2025 | 4.32 | 4.41 | 4.26 | 4.33 | 4.33 | 1.17% | 801,600 |
| Sep 23, 2025 | 4.35 | 4.43 | 4.28 | 4.28 | 4.28 | -0.23% | 1,033,653 |
| Sep 22, 2025 | 4.23 | 4.32 | 4.22 | 4.29 | 4.29 | -0.23% | 844,642 |
| Sep 19, 2025 | 4.37 | 4.38 | 4.20 | 4.30 | 4.30 | -1.83% | 3,107,600 |
| Sep 18, 2025 | 4.28 | 4.38 | 4.25 | 4.38 | 4.38 | 2.58% | 980,022 |
| Sep 17, 2025 | 4.42 | 4.45 | 4.25 | 4.27 | 4.27 | -2.51% | 1,161,612 |
| Sep 16, 2025 | 4.35 | 4.40 | 4.26 | 4.38 | 4.38 | 0.23% | 1,063,385 |
| Sep 15, 2025 | 4.25 | 4.42 | 4.24 | 4.37 | 4.37 | 3.31% | 1,094,271 |
| Sep 12, 2025 | 4.32 | 4.32 | 4.19 | 4.23 | 4.23 | -1.86% | 658,300 |
| Sep 11, 2025 | 4.15 | 4.32 | 4.13 | 4.31 | 4.31 | 5.12% | 804,902 |
| Sep 10, 2025 | 4.09 | 4.13 | 4.02 | 4.10 | 4.10 | 0.00% | 927,000 |
| Sep 9, 2025 | 4.12 | 4.20 | 4.08 | 4.10 | 4.10 | -1.44% | 685,100 |
| Sep 8, 2025 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -3.03% | 769,061 |
| Sep 5, 2025 | 4.12 | 4.30 | 4.10 | 4.29 | 4.29 | 4.38% | 1,483,500 |
| Sep 4, 2025 | 4.17 | 4.19 | 4.10 | 4.11 | 4.11 | -1.67% | 809,400 |
| Sep 3, 2025 | 4.01 | 4.19 | 4.00 | 4.18 | 4.18 | 3.47% | 1,406,600 |
| Sep 2, 2025 | 4.05 | 4.12 | 4.01 | 4.04 | 4.04 | -1.70% | 1,103,625 |
| Aug 29, 2025 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | 0.24% | 1,277,200 |