Gannett Co Inc (GCI) Historical Stock Data
2.96 ↓0.12 (-3.90%)
As of Market Close on June 28th, 2022.
Historical Data
In the past 30 trading days, GCI is down -0.87% a day on average. There have been 14 days where Gannett Co Inc closed green and 16 days where GCI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-06-28 | 3.12 | 2.96 | ↓$0.16 (-5.13%) | 2.96 | 3.16 | 515.61K |
2022-06-27 | 3.15 | 3.08 | ↓$0.07 (-2.22%) | 3.03 | 3.15 | 1.11M |
2022-06-24 | 3.06 | 3.12 | ↑$0.06 (1.96%) | 3.06 | 3.18 | 1.10M |
2022-06-23 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 2.93 | 3.09 | 723.02K |
2022-06-22 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 3.00 | 3.10 | 781.80K |
2022-06-21 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.06 | 3.22 | 1.02M |
2022-06-17 | 3.02 | 3.09 | ↑$0.07 (2.32%) | 2.97 | 3.13 | 3.23M |
2022-06-16 | 3.07 | 2.95 | ↓$0.12 (-3.91%) | 2.93 | 3.08 | 1.57M |
2022-06-15 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 3.06 | 3.19 | 1.14M |
2022-06-14 | 3.11 | 3.07 | ↓$0.04 (-1.29%) | 3.01 | 3.11 | 0.92M |
2022-06-13 | 3.36 | 3.11 | ↓$0.25 (-7.44%) | 3.09 | 3.36 | 1.02M |
2022-06-10 | 3.52 | 3.44 | ↓$0.08 (-2.27%) | 3.41 | 3.59 | 1.14M |
2022-06-09 | 3.72 | 3.54 | ↓$0.18 (-4.84%) | 3.54 | 3.72 | 821.46K |
2022-06-08 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.71 | 3.82 | 844.49K |
2022-06-07 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.71 | 3.82 | 686.90K |
2022-06-06 | 3.94 | 3.78 | ↓$0.16 (-4.06%) | 3.75 | 3.94 | 0.92M |
2022-06-03 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.83 | 3.96 | 714.27K |
2022-06-02 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.88 | 4.02 | 0.93M |
2022-06-01 | 3.97 | 3.91 | ↓$0.06 (-1.51%) | 3.81 | 4.00 | 1.04M |
2022-05-31 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.85 | 3.97 | 0.90M |
2022-05-27 | 3.94 | 3.91 | ↓$0.03 (-0.76%) | 3.89 | 3.99 | 725.36K |
2022-05-26 | 3.76 | 3.87 | ↑$0.11 (2.93%) | 3.76 | 3.91 | 0.99M |
2022-05-25 | 3.59 | 3.73 | ↑$0.14 (3.90%) | 3.58 | 3.76 | 736.95K |
2022-05-24 | 3.78 | 3.62 | ↓$0.16 (-4.23%) | 3.54 | 3.78 | 882.59K |
2022-05-23 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.74 | 3.87 | 745.54K |
2022-05-20 | 3.96 | 3.81 | ↓$0.15 (-3.79%) | 3.71 | 3.97 | 1.07M |
2022-05-19 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.89 | 4.00 | 1.11M |
2022-05-18 | 3.96 | 3.94 | ↓$0.02 (-0.51%) | 3.90 | 4.07 | 1.30M |
2022-05-17 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.94 | 4.08 | 1.10M |
2022-05-16 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.94 | 4.06 | 1.52M |
Create an account or log in to view more rows.
$GCI I’m selling y’all have fun bag holding
$GCI only getting stronger
$GCI shorters eat my shit
$GCI volume is almost nonexistent
$GCI watch for another rejection up here
$GCI still bullish
$GCI where’s the WSB guys at? Still sleeping?
$GCI Waiting waiting waiting — you know for what !!! Announcement!!!
$GCI LFFGG
$GCI let it ride