Gannett Co., Inc. Historical Stock Prices

GCI 
$29.21
*  
0.46
1.55%
Get GCI Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading GCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  29.59  29.69  29  29.21 2,661,523
09/30/2014 30.05 30.13 29.64 29.67 1,655,537
09/29/2014 29.98 30.265 29.81 30.08 2,030,432
09/26/2014 29.99 30.3 29.9 30.21 1,829,358
09/25/2014 30.39 30.46 29.88 29.97 4,101,637
09/24/2014 31.02 31.1399 30.33 30.61 4,931,505
09/23/2014 31.79 32.005 31.05 31.06 3,448,571
09/22/2014 32.33 32.38 31.76 31.81 1,895,364
09/19/2014 32.58 32.9 32.355 32.36 2,627,585
09/18/2014 32.31 32.52 32.13 32.38 1,640,424
09/17/2014 32.5 32.71 32.21 32.29 1,378,978
09/16/2014 32.1 32.57 31.9125 32.45 2,091,526
09/15/2014 32.37 32.37 31.85 32.1 1,118,040
09/12/2014 32.13 32.18 31.82 32.15 1,467,229
09/11/2014 31.94 32.42 31.9 32.11 1,757,820
09/10/2014 32.5 32.583 31.9 32.11 3,328,491
09/09/2014 33.33 33.38 32.38 32.38 2,304,731
09/08/2014 33.44 33.77 33.2968 33.42 916,161
09/05/2014 33.28 33.54 33 33.5 1,588,233
09/04/2014 34.09 34.18 33.19 33.31 2,101,139
09/03/2014 34.01 34.19 33.91 34.06 915,558
09/02/2014 33.78 34.395 33.78 34.1 1,024,852
08/29/2014 33.89 33.95 33.65 33.76 910,023
08/28/2014 33.78 33.815 33.54 33.75 988,613
08/27/2014 34.13 34.21 33.78 33.83 1,426,481
08/26/2014 34.01 34.34 33.98 34.08 820,378
08/25/2014 34.2 34.29 33.82 33.99 953,023
08/22/2014 33.88 34.05 33.73 33.95 1,038,007
08/21/2014 34.25 34.33 33.74 33.86 1,829,909
08/20/2014 34.32 34.32 33.99 34.19 1,606,243
08/19/2014 34.49 34.65 34.335 34.37 1,089,992
08/18/2014 34.73 34.93 34.3 34.41 1,770,294
08/15/2014 34.36 34.65 33.5 34.56 4,723,134
08/14/2014 33.95 34.13 33.63 34.05 2,853,781
08/13/2014 33.78 34.05 33.46 34.03 2,153,168
08/12/2014 33.81 34 33.19 33.37 2,970,115
08/11/2014 33.78 34.02 33.54 33.97 2,880,751
08/08/2014 33.49 33.77 33.34 33.61 2,507,789
08/07/2014 34.02 34.36 33.335 33.4 1,731,287
08/06/2014 33.6 34.56 33.57 33.99 3,095,788
08/05/2014 35.48 35.7 33.69 33.87 8,597,058
08/04/2014 33.1 34.44 33.05 34.32 3,993,042
08/01/2014 32.74 32.97 32.53 32.88 1,608,505
07/31/2014 33.19 33.72 32.7 32.72 2,630,388
07/30/2014 33.48 33.7 33.39 33.53 2,188,937
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
04/28/2014 27.44 27.52 26.7 27.06 2,203,391
04/25/2014 27.3 27.39 27.12 27.32 2,452,212
04/24/2014 27.2 27.41 27.03 27.4 3,204,025
04/23/2014 27.2 27.25 26.81 27.1 3,393,689
04/22/2014 27.09 27.24 26.92 27.15 3,003,234
04/21/2014 26.99 27.01 26.21 27.01 2,003,236
04/17/2014 26.58 27.14 26.55 26.87 4,083,185
04/16/2014 26.25 26.66 25.99 26.64 2,636,312
04/15/2014 26.41 26.5 25.53 25.95 3,053,743
04/14/2014 26.4 26.56 26.16 26.38 1,721,882
04/11/2014 27.17 27.17 26.08 26.16 2,240,582
04/10/2014 27.85 28 26.9 26.9 1,908,774
04/09/2014 27.52 27.94 27.33 27.9 2,033,631
04/08/2014 27.08 27.46 26.89 27.39 1,519,806
04/07/2014 27.47 27.62 26.82 27.13 2,109,154
04/04/2014 27.98 28.13 27.45 27.53 1,167,847
04/03/2014 28.17 28.32 27.61 27.76 1,854,107
04/02/2014 28.1 28.44 28.03 28.07 1,658,243
04/01/2014 27.75 28.15 27.75 28.02 1,506,507
03/31/2014 27.34 27.73 27.17 27.6 2,118,883
03/28/2014 26.92 27.46 26.92 27.11 1,162,989
03/27/2014 27.26 27.38 26.85 26.89 1,739,242
03/26/2014 27.88 27.95 27.3 27.31 1,759,693
03/25/2014 28.21 28.4 27.68 27.77 1,947,713
03/24/2014 29.05 29.1 28.09 28.11 2,147,469
03/21/2014 29.07 29.59 28.89 28.97 3,244,879
03/20/2014 28.6 28.79 28.418 28.51 1,437,588
03/19/2014 28.43 28.89 28.43 28.74 2,462,247
03/18/2014 27.91 28.285 27.74 28.18 2,259,169
03/17/2014 28.205 28.205 27.78 27.91 1,407,549
03/14/2014 27.71 28.105 27.695 27.96 2,140,847
03/13/2014 28.55 28.67 27.72 27.74 2,365,966
03/12/2014 28.49 28.6 28.14 28.4 2,801,666
03/11/2014 28.99 29.63 28.6 28.66 2,320,308
03/10/2014 29.14 29.565 28.875 29.44 2,591,271
03/07/2014 29.61 29.67 28.825 28.89 1,766,663
03/06/2014 29.45 29.55 29.205 29.47 1,624,735
03/05/2014 29.11 29.48 28.96 29.4 1,666,978
03/04/2014 29.46 29.56 29.07 29.21 3,996,973
03/03/2014 29.36 29.71 28.99 29.05 2,560,871
02/28/2014 29.4 29.82 29.16 29.75 2,234,999
02/27/2014 29.34 29.5 29.17 29.31 1,812,606
02/26/2014 29.83 29.95 29.35 29.46 2,033,739
02/25/2014 29.43 29.77 29.01 29.77 2,709,774
02/24/2014 28.98 29.56 28.98 29.48 2,146,108
02/21/2014 28.93 28.98 28.6 28.84 1,427,837
02/20/2014 28.55 28.81 28.28 28.76 2,113,886
02/19/2014 28.37 28.62 28.22 28.47 1,765,155
02/18/2014 28.37 28.59 28.3 28.47 1,727,925
02/14/2014 28.06 28.425 27.92 28.24 1,134,090
02/13/2014 27.88 28.205 27.88 28.18 1,196,618
02/12/2014 27.85 28.28 27.82 28.18 1,808,481
02/11/2014 27.72 27.93 27.61 27.84 1,727,977
02/10/2014 27.73 27.96 27.58 27.78 2,108,153
02/07/2014 27.84 27.99 27.505 27.71 1,923,064
02/06/2014 27.01 27.67 26.85 27.6 2,468,211
02/05/2014 26.18 27.04 25.99 26.98 4,138,072
02/04/2014 27.5 27.83 25.96 26.36 6,517,033
02/03/2014 27.46 27.63 26.46 26.51 3,514,249
01/31/2014 27.1 27.91 27.05 27.53 1,906,704
01/30/2014 27.64 27.83 27.39 27.6 1,546,305
01/29/2014 27.43 27.69 27.19 27.28 1,662,557
01/28/2014 27.49 28.0101 27.42 27.75 1,393,548
01/27/2014 27.59 27.77 26.91 27.36 3,073,669
01/24/2014 27.94 27.98 27.32 27.47 2,723,896
01/23/2014 28.36 28.76 27.92 28.2 1,800,636
01/22/2014 28.32 28.54 28.03 28.53 2,031,479
01/21/2014 28.62 28.73 28.15 28.27 1,743,112
01/17/2014 28.62 28.82 28.323 28.44 2,093,804
01/16/2014 28.18 28.555 27.87 28.54 2,726,953
01/15/2014 29.27 29.35 28.18 28.27 3,960,838
01/14/2014 28.97 29.41 28.82 29.28 1,927,773
01/13/2014 29.6 29.6511 28.75 28.84 2,419,352
01/10/2014 29.74 29.955 29.53 29.76 1,912,061
01/09/2014 30.07 30.12 29.235 29.52 3,504,278
01/08/2014 29.69 30.43 29.6 30.04 4,273,742
01/07/2014 29.48 30.05 29.4 29.79 4,193,652
01/06/2014 29.72 29.74 29.26 29.5 2,965,389
01/03/2014 29.58 29.775 29.51 29.59 1,659,159
01/02/2014 29.55 29.69 29.27 29.58 2,165,076
12/31/2013 29.79 29.87 29.37 29.58 1,413,432
12/30/2013 29.22 29.76 29.16 29.72 1,965,365
12/27/2013 29.33 29.45 29.1 29.22 1,695,014
12/26/2013 29 29.48 29 29.31 1,989,860
12/24/2013 28.5 29.055 28.4 28.78 2,172,672
12/23/2013 28.07 28.83 28 28.61 2,883,500
12/20/2013 27.56 28.04 27.36 27.81 4,065,231
12/19/2013 27.07 27.56 27.06 27.48 2,261,789
12/18/2013 26.6 27.33 26.52 27.25 2,655,484
12/17/2013 26.63 26.73 26.3 26.58 1,735,550
12/16/2013 26.39 26.8 26.36 26.66 2,305,125
12/13/2013 25.93 26.33 25.9 26.19 2,360,624
12/12/2013 25.89 26.16 25.29 25.91 2,970,687
12/11/2013 25.45 26.16 25.215 25.98 5,154,554
12/10/2013 25.15 25.68 25.15 25.52 2,162,989
12/09/2013 25.6 25.65 25.02 25.2 2,359,951
12/06/2013 25.38 25.635 24.68 25.55 3,266,907
12/05/2013 25.34 25.35 24.9 25.09 4,691,656
12/04/2013 26.08 26.15 25.09 25.35 5,726,278
12/03/2013 26.43 26.5 26.12 26.19 5,590,630
12/02/2013 27.07 27.14 26.53 26.6 3,499,379
11/29/2013 27.01 27.245 26.86 27.06 872,474
11/27/2013 26.77 27.07 26.65 27.03 1,331,575
11/26/2013 26.58 26.865 26.38 26.76 3,025,592
11/25/2013 26.84 26.86 26.48 26.51 2,122,217
11/22/2013 26.51 26.75 26.31 26.74 2,238,422
11/21/2013 26.51 26.6 26.24 26.46 2,179,367
11/20/2013 26.4 26.79 26.21 26.35 2,600,630
11/19/2013 26.7 26.8 26.12 26.27 2,616,028
11/18/2013 27.21 27.36 26.68 26.74 4,606,523
11/15/2013 27.51 27.51 26.91 27.2 3,293,208
11/14/2013 27.89 27.98 27.34 27.36 2,009,317
11/13/2013 26.97 27.83 26.97 27.83 1,250,797
11/12/2013 27.33 27.5 26.97 27.11 1,508,167
11/11/2013 27.63 27.81 27.46 27.56 1,116,969
11/08/2013 26.92 27.71 26.9 27.7 2,284,910
11/07/2013 28.01 28.1 26.85 26.91 2,167,274
11/06/2013 27.96 28.27 27.71 27.79 1,725,566
11/05/2013 28.09 28.17 27.83 27.9 1,676,327
11/04/2013 28.07 28.19 27.7 28.04 1,617,349
11/01/2013 27.69 28.0399 27.6 27.9 1,673,813
10/31/2013 27.8 28 27.57 27.67 1,753,852
10/30/2013 27.82 28.17 27.64 27.8 1,983,232
10/29/2013 27.64 27.89 27.51 27.73 1,963,054
10/28/2013 27.76 27.84 27.22 27.52 2,647,160
10/25/2013 27.84 28.02 27.39 27.77 1,504,100
10/24/2013 27.79 27.96 27.64 27.82 1,321,170
10/23/2013 27.61 27.78 27.13 27.67 2,174,039
10/22/2013 27.1 28.09 26.97 27.75 3,813,712
10/21/2013 24.5 27.2 23.8 26.9 6,006,420
10/18/2013 27.16 27.715 26.79 27.49 3,363,030
10/17/2013 26.73 27.14 26.64 26.95 2,206,232
10/16/2013 26.51 27.08 26.42 26.89 2,365,373
10/15/2013 26.2 26.52 25.99 26.29 2,190,054
10/14/2013 25.58 26.38 25.37 26.24 2,704,966
10/11/2013 24.87 26.05 24.85 25.75 2,218,683
10/10/2013 24.93 25.32 24.79 25.24 2,359,688
10/09/2013 24.9 24.92 23.75 24.39 5,203,527
10/08/2013 25.36 25.84 25 25.11 2,359,379
10/07/2013 25.77 25.83 25.34 25.34 2,039,525
10/04/2013 26.26 26.55 26.08 26.14 1,694,516
10/03/2013 26.61 26.61 25.98 26.2 1,952,891
10/02/2013 26.65 26.68 26.46 26.67 1,431,716
10/01/2013 26.8 27.04 26.55 26.83 2,073,693
09/30/2013 26.35 26.96 26.27 26.79 1,747,699
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?