Gannett Co., Inc. Historical Stock Prices

GCI 
$33.52
*  
0.14
0.42%
Get GCI Alerts
*Delayed - data as of Jul. 30, 2014 13:46 ET  -  Find a broker to begin trading GCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:46  33.52  33.70  33.39  33.52 1,062,218
07/29/2014 33.47 34.08 33.38 33.38 2,488,527
07/28/2014 33.16 33.73 33.06 33.66 2,078,078
07/25/2014 33.34 33.46 33.17 33.21 1,018,166
07/24/2014 33.28 33.53 33.18 33.47 1,291,671
07/23/2014 33.28 33.35 32.86 33.16 2,070,925
07/22/2014 31.85 33.28 31.395 33.25 4,044,441
07/21/2014 31.71 31.87 31.54 31.72 1,768,466
07/18/2014 31.66 31.91 31.59 31.82 1,842,155
07/17/2014 31.79 31.98 31.43 31.48 2,051,343
07/16/2014 31.77 32.08 31.77 32.01 2,167,956
07/15/2014 31.39 31.87 31.34 31.82 1,928,438
07/14/2014 31.96 32 31.545 31.6 2,477,264
07/11/2014 31.83 32.01 31.53 31.7 1,306,878
07/10/2014 31.61 32.08 31.552 31.79 2,414,253
07/09/2014 31.69 32.17 31.59 32.11 2,415,463
07/08/2014 31.76 31.78 31.26 31.55 2,822,238
07/07/2014 32.1 32.16 31.76 31.88 2,730,628
07/03/2014 31.97 32.46 31.97 32.2 1,279,849
07/02/2014 31.78 32.29 31.725 31.97 3,200,873
07/01/2014 31.38 31.7801 31.29 31.74 2,890,320
06/30/2014 30.87 31.43 30.74 31.31 4,235,977
06/27/2014 30.45 30.895 30.3556 30.75 3,995,525
06/26/2014 30.68 30.98 30.39 30.52 5,409,331
06/25/2014 29.14 30.72 29.09 30.67 3,570,603
06/24/2014 29.24 29.55 29.135 29.19 959,665
06/23/2014 29.39 29.49 29.17 29.34 1,001,153
06/20/2014 29.55 29.67 29.07 29.36 2,085,852
06/19/2014 29.35 29.6 29.24 29.49 1,443,317
06/18/2014 29.02 29.42 28.78 29.35 1,500,554
06/17/2014 28.68 29.0399 28.56 29.01 1,386,900
06/16/2014 28.66 28.805 28.55 28.72 746,131
06/13/2014 28.79 28.9 28.55 28.73 1,090,172
06/12/2014 29.25 29.3 28.535 28.8 1,283,430
06/11/2014 29.15 29.38 29.09 29.3 1,177,452
06/10/2014 29.38 29.44 28.99 29.3 928,858
06/09/2014 29.06 29.63 29 29.47 1,327,815
06/06/2014 29.41 29.56 28.92 29.1 1,510,133
06/05/2014 29.11 29.4 28.69 29.32 1,386,013
06/04/2014 28.74 29.12 28.655 29 1,648,678
06/03/2014 28.75 29.11 28.68 29.08 1,801,928
06/02/2014 28.46 28.9099 28.26 28.89 2,481,583
05/30/2014 27.85 28.01 27.64 27.79 1,290,927
05/29/2014 28 28.09 27.635 27.88 873,201
05/28/2014 27.87 28.04 27.64 27.9 716,673
05/27/2014 28.13 28.16 27.7 27.9 1,255,835
05/23/2014 27.73 28.05 27.58 28.03 734,092
05/22/2014 27.59 27.81 27.5 27.73 1,180,668
05/21/2014 27.23 27.62 27.19 27.6 1,004,987
05/20/2014 27.48 27.51 27 27.07 1,756,213
05/19/2014 27.36 27.745 27.25 27.52 1,340,374
05/16/2014 27.1 27.46 26.77 27.41 1,680,008
05/15/2014 27.05 27.105 26.195 27.06 2,780,713
05/14/2014 27.6 27.7 27.17 27.22 1,387,455
05/13/2014 27.78 27.88 27.25 27.7 2,423,531
05/12/2014 27.27 27.92 27.27 27.8 1,265,685
05/09/2014 26.86 27.25 26.76 27.22 1,431,814
05/08/2014 26.99 27.42 26.79 26.88 1,658,469
05/07/2014 27.05 27.677 26.76 27.08 3,184,858
05/06/2014 27.05 27.27 26.94 26.99 1,667,348
05/05/2014 27.03 27.25 27.01 27.09 1,405,323
05/02/2014 27.25 27.6 27.06 27.28 1,676,478
05/01/2014 27.19 27.37 27 27.23 1,410,033
04/30/2014 27.03 27.275 26.83 27.17 1,575,812
04/29/2014 27.12 27.18 26.84 27.03 1,640,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?