Gannett Co. Inc. (GCI)
NYSE: GCI
· Real-Time Price · USD
4.30
0.19 (4.62%)
At close: Sep 05, 2025, 3:59 PM
4.29
-0.23%
After-hours: Sep 05, 2025, 06:54 PM EDT
GCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.12 | 4.30 | 4.10 | 4.29 | 4.29 | 4.38% | 1,483,376 |
| 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 |
| Aug 28, 2025 | 4.12 | 4.13 | 4.03 | 4.10 | 4.10 | 0.00% | 1,419,500 |
| Aug 27, 2025 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | 1.23% | 1,529,900 |
| Aug 26, 2025 | 4.04 | 4.11 | 4.00 | 4.05 | 4.05 | 0.50% | 1,593,300 |
| Aug 25, 2025 | 4.21 | 4.22 | 3.97 | 4.03 | 4.03 | -5.18% | 1,619,744 |
| Aug 22, 2025 | 4.15 | 4.30 | 4.10 | 4.25 | 4.25 | 2.91% | 3,323,300 |
| Aug 21, 2025 | 3.95 | 4.16 | 3.94 | 4.13 | 4.13 | 2.74% | 1,453,400 |
| Aug 20, 2025 | 4.12 | 4.16 | 4.00 | 4.02 | 4.02 | -2.66% | 1,724,500 |
| Aug 19, 2025 | 4.28 | 4.28 | 4.01 | 4.13 | 4.13 | -2.59% | 1,852,721 |
| Aug 18, 2025 | 4.24 | 4.27 | 4.16 | 4.24 | 4.24 | 0.24% | 1,413,000 |
| Aug 15, 2025 | 4.29 | 4.30 | 4.17 | 4.23 | 4.23 | -0.47% | 1,826,600 |
| Aug 14, 2025 | 4.22 | 4.30 | 4.14 | 4.25 | 4.25 | -2.07% | 1,270,727 |
| Aug 13, 2025 | 4.12 | 4.34 | 4.09 | 4.34 | 4.34 | 5.60% | 1,724,600 |
| Aug 12, 2025 | 3.90 | 4.16 | 3.87 | 4.11 | 4.11 | 6.48% | 1,793,689 |
| Aug 11, 2025 | 3.88 | 4.08 | 3.76 | 3.86 | 3.86 | -0.77% | 2,287,700 |
| Aug 8, 2025 | 4.02 | 4.05 | 3.86 | 3.89 | 3.89 | -3.47% | 1,661,400 |