Gannett Co. Inc. (GCI)
NYSE: GCI
· Real-Time Price · USD
4.21
-0.04 (-0.94%)
At close: Aug 15, 2025, 12:27 PM
GCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.22 | 4.30 | 4.14 | 4.25 | 4.25 | -2.07% | 1,241,677 |
| 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 |
| Aug 7, 2025 | 4.16 | 4.18 | 3.90 | 4.03 | 4.03 | -2.18% | 1,517,949 |
| Aug 6, 2025 | 4.23 | 4.32 | 4.09 | 4.12 | 4.12 | -1.20% | 1,599,440 |
| Aug 5, 2025 | 4.18 | 4.24 | 4.05 | 4.17 | 4.17 | 0.00% | 1,391,600 |
| Aug 4, 2025 | 4.13 | 4.25 | 4.04 | 4.17 | 4.17 | 3.73% | 1,818,471 |
| Aug 1, 2025 | 3.73 | 4.05 | 3.66 | 4.02 | 4.02 | 5.51% | 2,571,916 |
| Jul 31, 2025 | 3.94 | 4.17 | 3.72 | 3.81 | 3.81 | 4.38% | 4,443,500 |
| Jul 30, 2025 | 3.65 | 4.14 | 3.58 | 3.65 | 3.65 | 0.83% | 5,002,300 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -3.72% | 2,234,114 |
| Jul 28, 2025 | 3.70 | 3.78 | 3.66 | 3.76 | 3.76 | 1.90% | 877,415 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.57 | 3.69 | 3.69 | -0.27% | 1,184,518 |
| Jul 24, 2025 | 3.76 | 3.77 | 3.62 | 3.70 | 3.70 | -2.63% | 1,758,526 |
| Jul 23, 2025 | 3.77 | 3.81 | 3.71 | 3.80 | 3.80 | 1.88% | 813,100 |
| Jul 22, 2025 | 3.56 | 3.80 | 3.55 | 3.73 | 3.73 | 4.78% | 2,318,300 |
| Jul 21, 2025 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | 0.56% | 1,222,200 |
| Jul 18, 2025 | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -2.21% | 2,196,748 |