Gannett Co., Inc. Common Stock (GCI)
2.8400
-0.1500 (-5.02%)
NYSE · Last Trade: Apr 6th, 10:47 PM EDT
Historical Prices For Gannett Co., Inc. Common Stock (GCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.84 | 2.87 | 2.73 | 2.84 | 2,538,182 | 2.84 |
| 4/03/2025 | 3.04 | 3.09 | 2.88 | 2.99 | 2,890,866 | 2.99 |
| 4/02/2025 | 2.95 | 3.29 | 2.93 | 3.25 | 1,605,390 | 3.25 |
| 4/01/2025 | 2.89 | 3.05 | 2.85 | 3.02 | 2,120,551 | 3.02 |
| 3/31/2025 | 2.90 | 2.96 | 2.87 | 2.89 | 2,177,686 | 2.89 |
| 3/28/2025 | 3.05 | 3.05 | 2.92 | 2.94 | 1,025,191 | 2.94 |
| 3/27/2025 | 3.09 | 3.10 | 3.00 | 3.06 | 1,162,916 | 3.06 |
| 3/26/2025 | 3.15 | 3.15 | 3.00 | 3.09 | 1,094,100 | 3.09 |
| 3/25/2025 | 3.14 | 3.15 | 3.06 | 3.11 | 996,466 | 3.11 |
| 3/24/2025 | 3.14 | 3.18 | 3.06 | 3.15 | 929,505 | 3.15 |
| 3/21/2025 | 3.08 | 3.11 | 3.04 | 3.06 | 2,056,670 | 3.06 |
| 3/20/2025 | 3.13 | 3.19 | 3.06 | 3.14 | 1,234,613 | 3.14 |
| 3/19/2025 | 3.02 | 3.32 | 2.99 | 3.20 | 1,426,318 | 3.20 |
| 3/18/2025 | 3.03 | 3.05 | 2.91 | 3.02 | 1,537,443 | 3.02 |
| 3/17/2025 | 3.08 | 3.18 | 3.04 | 3.07 | 1,079,571 | 3.07 |
| 3/14/2025 | 3.03 | 3.13 | 2.99 | 3.09 | 1,075,832 | 3.09 |
| 3/13/2025 | 3.17 | 3.19 | 2.97 | 3.00 | 1,270,808 | 3.00 |
| 3/12/2025 | 3.35 | 3.35 | 3.12 | 3.20 | 1,792,313 | 3.20 |
| 3/11/2025 | 3.24 | 3.35 | 3.10 | 3.28 | 5,532,771 | 3.28 |
| 3/10/2025 | 3.39 | 3.45 | 3.20 | 3.21 | 1,912,893 | 3.21 |
| 3/07/2025 | 3.52 | 3.55 | 3.46 | 3.47 | 1,039,514 | 3.47 |
| 3/06/2025 | 3.61 | 3.66 | 3.54 | 3.54 | 1,145,594 | 3.54 |
| 3/05/2025 | 3.72 | 3.76 | 3.65 | 3.70 | 917,978 | 3.70 |
| 3/04/2025 | 3.66 | 3.84 | 3.56 | 3.73 | 1,321,422 | 3.73 |
| 3/03/2025 | 4.08 | 4.09 | 3.73 | 3.75 | 1,524,253 | 3.75 |
| 2/28/2025 | 3.96 | 4.05 | 3.91 | 4.04 | 998,931 | 4.04 |
| 2/27/2025 | 4.02 | 4.08 | 3.92 | 3.94 | 869,789 | 3.94 |
| 2/26/2025 | 4.02 | 4.14 | 3.94 | 4.01 | 1,176,556 | 4.01 |
| 2/25/2025 | 4.06 | 4.20 | 3.95 | 4.04 | 1,564,170 | 4.04 |
| 2/24/2025 | 4.35 | 4.35 | 4.04 | 4.05 | 2,178,416 | 4.05 |
| 2/21/2025 | 4.64 | 4.70 | 4.29 | 4.30 | 1,991,566 | 4.30 |
| 2/20/2025 | 4.66 | 4.82 | 4.31 | 4.62 | 2,155,956 | 4.62 |
| 2/19/2025 | 4.69 | 4.83 | 4.69 | 4.80 | 1,334,257 | 4.80 |
| 2/18/2025 | 4.97 | 4.99 | 4.71 | 4.79 | 993,132 | 4.79 |
| 2/14/2025 | 4.96 | 5.08 | 4.88 | 4.95 | 1,157,710 | 4.95 |
| 2/13/2025 | 4.74 | 4.91 | 4.68 | 4.88 | 955,240 | 4.88 |
| 2/12/2025 | 4.58 | 4.71 | 4.55 | 4.67 | 1,095,414 | 4.67 |
| 2/11/2025 | 4.65 | 4.78 | 4.64 | 4.68 | 442,567 | 4.68 |
| 2/10/2025 | 4.71 | 4.80 | 4.63 | 4.67 | 955,776 | 4.67 |
| 2/07/2025 | 4.72 | 4.79 | 4.61 | 4.66 | 1,058,625 | 4.66 |
| 2/06/2025 | 4.59 | 4.71 | 4.51 | 4.71 | 859,680 | 4.71 |
| 2/05/2025 | 4.63 | 4.67 | 4.46 | 4.56 | 953,338 | 4.56 |
| 2/04/2025 | 4.45 | 4.73 | 4.44 | 4.60 | 1,176,569 | 4.60 |
| 2/03/2025 | 4.40 | 4.50 | 4.30 | 4.44 | 1,003,863 | 4.44 |
| 1/31/2025 | 4.64 | 4.66 | 4.49 | 4.52 | 780,121 | 4.52 |
| 1/30/2025 | 4.68 | 4.74 | 4.61 | 4.64 | 715,453 | 4.64 |
| 1/29/2025 | 4.60 | 4.67 | 4.53 | 4.58 | 905,149 | 4.58 |
| 1/28/2025 | 4.58 | 4.71 | 4.54 | 4.59 | 916,535 | 4.59 |
| 1/27/2025 | 4.69 | 4.80 | 4.53 | 4.56 | 1,153,605 | 4.56 |
| 1/24/2025 | 4.79 | 4.87 | 4.71 | 4.75 | 1,043,007 | 4.75 |
| 1/23/2025 | 4.72 | 4.83 | 4.63 | 4.79 | 1,229,148 | 4.79 |
| 1/22/2025 | 4.83 | 4.90 | 4.65 | 4.76 | 1,184,292 | 4.76 |
| 1/21/2025 | 5.03 | 5.10 | 4.81 | 4.84 | 1,517,860 | 4.84 |
| 1/17/2025 | 5.14 | 5.16 | 4.96 | 4.98 | 543,500 | 4.98 |
| 1/16/2025 | 5.12 | 5.18 | 4.97 | 5.01 | 720,738 | 5.01 |
| 1/15/2025 | 5.12 | 5.21 | 5.05 | 5.12 | 813,809 | 5.12 |
| 1/14/2025 | 5.00 | 5.08 | 4.90 | 4.95 | 516,155 | 4.95 |
| 1/13/2025 | 4.90 | 5.04 | 4.86 | 4.95 | 895,979 | 4.95 |
| 1/10/2025 | 5.15 | 5.17 | 4.95 | 4.98 | 1,062,988 | 4.98 |
| 1/08/2025 | 5.02 | 5.22 | 4.95 | 5.15 | 1,346,144 | 5.15 |
| 1/07/2025 | 5.17 | 5.25 | 4.97 | 5.04 | 794,994 | 5.04 |