Gannett Co Inc (GCI) Historical Stock Data
2.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCI is up 1.05% a day on average. There have been 15 days where Gannett Co Inc closed green and 15 days where GCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.05 | 2.06 | 276.96K |
| 2025-12-12 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.04 | 2.05 | 1.31M |
| 2025-12-11 | 2.06 | 2.04 | ↓$0.02 (-0.97%) | 2.03 | 2.07 | 4.26M |
| 2025-12-10 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.06 | 2.08 | 0.93M |
| 2025-12-05 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.05 | 2.06 | 536.68K |
| 2025-12-03 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.05 | 2.06 | 436.17K |
| 2025-12-02 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.05 | 2.06 | 0.97M |
| 2025-12-01 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.05 | 2.06 | 0.94M |
| 2025-11-28 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.05 | 2.06 | 0.92M |
| 2025-11-27 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.05 | 2.06 | 806.86K |
| 2025-11-26 | 2.06 | 2.06 | ↑$0.00 (0.00%) | 2.05 | 2.07 | 545.48K |
| 2025-11-25 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 2.05 | 2.08 | 1.14M |
| 2025-11-24 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.05 | 2.06 | 440.92K |
| 2025-11-21 | 2.05 | 2.07 | ↑$0.02 (0.98%) | 2.05 | 2.07 | 471.77K |
| 2025-11-19 | 4.47 | 4.42 | ↓$0.05 (-1.12%) | 4.37 | 4.57 | 1.53M |
| 2025-11-17 | 4.60 | 4.55 | ↓$0.05 (-1.09%) | 4.50 | 4.69 | 2.16M |
| 2025-11-14 | 4.76 | 4.64 | ↓$0.12 (-2.52%) | 4.57 | 4.80 | 1.60M |
| 2025-11-13 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.82 | 5.03 | 1.79M |
| 2025-11-12 | 5.09 | 4.98 | ↓$0.11 (-2.16%) | 4.94 | 5.12 | 3.31M |
| 2025-11-11 | 5.20 | 5.09 | ↓$0.11 (-2.12%) | 5.03 | 5.29 | 1.37M |
| 2025-11-10 | 5.13 | 5.17 | ↑$0.04 (0.78%) | 5.00 | 5.19 | 1.86M |
| 2025-11-07 | 5.02 | 5.08 | ↑$0.06 (1.20%) | 4.96 | 5.17 | 3.42M |
| 2025-11-06 | 5.11 | 5.04 | ↓$0.07 (-1.37%) | 5.01 | 5.18 | 1.95M |
| 2025-11-05 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 5.02 | 5.23 | 2.40M |
| 2025-11-04 | 5.25 | 5.09 | ↓$0.16 (-3.05%) | 5.02 | 5.28 | 2.86M |
| 2025-11-03 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 4.95 | 5.31 | 4.65M |
| 2025-10-31 | 5.17 | 5.30 | ↑$0.13 (2.51%) | 5.07 | 5.58 | 4.56M |
| 2025-10-30 | 3.97 | 5.25 | ↑$1.28 (32.24%) | 3.74 | 5.31 | 15.07M |
| 2025-10-29 | 4.01 | 4.11 | ↑$0.10 (2.49%) | 3.97 | 4.21 | 4.61M |
| 2025-10-28 | 3.65 | 4.07 | ↑$0.42 (11.51%) | 3.65 | 4.38 | 5.89M |
Create an account or log in to view more rows.
$GCI I warned everyone this company sucks
$GCI Bullish !!! Can’t wait for Monday!!
$GCI more shorts the better idc
$GCI we need one good push to moon this.
$GCI just added more
$GCI She's gettin' ready to...
$GCI ugh oh
we heatin back up
$GCI bounce back baby
$GCI Let it go...
$GCI nice gap