Gannett Co. Inc. (GCI)
4.66
0.10 (2.19%)
At close: Jan 28, 2025, 1:59 PM
GCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.69 | 4.80 | 4.53 | 4.56 | -0.19 | -4.00% | 1,153,605 |
| 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 |
| Dec 16, 2024 | 5.31 | 5.46 | 5.24 | 5.36 | 0.04 | 0.75% | 862,581 |
| Dec 13, 2024 | 5.62 | 5.69 | 5.08 | 5.32 | -0.31 | -5.51% | 1,417,400 |
| Dec 12, 2024 | 5.45 | 5.68 | 5.28 | 5.63 | 0.17 | 3.11% | 1,778,300 |
| Dec 11, 2024 | 5.42 | 5.53 | 5.10 | 5.46 | 0.13 | 2.44% | 1,487,400 |
| Dec 10, 2024 | 5.41 | 5.55 | 5.30 | 5.33 | -0.11 | -2.02% | 1,060,718 |
| Dec 9, 2024 | 5.33 | 5.53 | 5.32 | 5.44 | 0.15 | 2.84% | 787,000 |
| Dec 6, 2024 | 5.25 | 5.32 | 5.20 | 5.29 | 0.09 | 1.73% | 484,300 |
| Dec 5, 2024 | 5.43 | 5.49 | 5.19 | 5.20 | -0.25 | -4.59% | 736,700 |
| Dec 4, 2024 | 5.23 | 5.45 | 5.19 | 5.45 | 0.23 | 4.41% | 752,038 |
| Dec 3, 2024 | 5.22 | 5.30 | 5.11 | 5.22 | -0.08 | -1.51% | 637,644 |
| Dec 2, 2024 | 5.18 | 5.45 | 5.08 | 5.30 | 0.11 | 2.12% | 1,051,735 |
| Nov 29, 2024 | 5.20 | 5.24 | 5.15 | 5.19 | 0.06 | 1.17% | 375,015 |
| Nov 27, 2024 | 5.22 | 5.29 | 5.11 | 5.13 | -0.02 | -0.39% | 640,626 |
| Nov 26, 2024 | 5.32 | 5.39 | 5.14 | 5.15 | -0.26 | -4.81% | 815,600 |
| Nov 25, 2024 | 5.45 | 5.51 | 5.31 | 5.41 | 0.03 | 0.56% | 877,500 |
| Nov 22, 2024 | 5.17 | 5.39 | 5.17 | 5.38 | 0.23 | 4.47% | 776,200 |
| Nov 21, 2024 | 5.02 | 5.23 | 5.02 | 5.15 | 0.15 | 3.00% | 990,310 |
| Nov 20, 2024 | 4.96 | 5.04 | 4.90 | 5.00 | 0.04 | 0.81% | 594,900 |
| Nov 19, 2024 | 4.90 | 4.97 | 4.83 | 4.96 | 0.04 | 0.81% | 798,729 |
| Nov 18, 2024 | 4.97 | 5.03 | 4.90 | 4.92 | -0.02 | -0.40% | 668,900 |
| Nov 15, 2024 | 5.16 | 5.18 | 4.92 | 4.94 | -0.16 | -3.14% | 713,200 |
| Nov 14, 2024 | 5.19 | 5.28 | 5.06 | 5.10 | -0.10 | -1.92% | 739,938 |
| Nov 13, 2024 | 5.52 | 5.56 | 5.20 | 5.20 | -0.27 | -4.94% | 1,073,026 |
| Nov 12, 2024 | 5.56 | 5.62 | 5.36 | 5.47 | -0.18 | -3.19% | 1,044,400 |