Historical Stock Prices

GCI 
$15
*  
0.05
0.33%
Get GCI Alerts
*Delayed - data as of Feb. 5, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 14.84 15.145 14.77 15 1,165,588
02/04/2016 14.79 15.07 14.69 14.95 776,163
02/03/2016 14.86 15.015 14.59 14.89 578,746
02/02/2016 14.73 14.82 14.36 14.79 573,921
02/01/2016 14.75 15.03 14.62 14.89 606,715
01/29/2016 14.59 14.87 14.5 14.84 765,477
01/28/2016 14.46 14.59 14.14 14.53 580,047
01/27/2016 14.48 14.8 14.01 14.46 980,590
01/26/2016 14.02 14.64 14 14.48 997,973
01/25/2016 14.37 14.5 14.01 14.07 972,694
01/22/2016 14.49 14.67 14.2 14.32 756,803
01/21/2016 14.27 14.43 13.96 14.25 1,262,466
01/20/2016 14.35 14.5262 13.39 14.27 1,955,507
01/19/2016 15.3 15.3 14.26 14.5 1,654,592
01/15/2016 15.5 15.5 15.0865 15.27 1,173,718
01/14/2016 15.78 16.24 15.3 15.74 1,717,002
01/13/2016 16.21 16.61 15.49 15.76 2,241,701
01/12/2016 16.21 16.28 15.58 16.22 1,178,069
01/11/2016 16.18 16.25 15.97 16.16 849,953
01/08/2016 16.2 16.39 16 16.15 728,032
01/07/2016 16.43 16.47 15.94 16.14 729,648
01/06/2016 16.05 16.77 15.94 16.74 1,616,981
01/05/2016 15.58 16.39 15.53 16.34 1,438,724
01/04/2016 16.07 16.09 15.25 15.61 1,302,992
12/31/2015 16.25 16.37 16.02 16.29 772,268
12/30/2015 16.36 16.59 16.14 16.35 926,844
12/29/2015 16.37 16.56 16.29 16.5 936,340
12/28/2015 16.22 16.42 16.17 16.34 927,828
12/24/2015 16.2 16.41 16.13 16.21 375,410
12/23/2015 16.44 16.51 15.93 16.25 1,236,126
12/22/2015 16.51 16.61 16.25 16.4 737,298
12/21/2015 16.56 16.82 16.33 16.51 1,099,343
12/18/2015 16.77 16.85 16.17 16.55 3,805,968
12/17/2015 17.18 17.29 16.26 16.78 1,297,090
12/16/2015 17.2 17.39 16.9 17.14 979,299
12/15/2015 17 17.52 16.88 17.1 871,301
12/14/2015 17.1 17.51 16.65 16.82 903,982
12/11/2015 16.69 17.2 16.53 17.08 943,225
12/10/2015 16.81 17.45 16.62 16.9 677,061
12/09/2015 16.47 16.81 16.44 16.78 615,313
12/08/2015 17 17.07 16.57 16.62 884,413
12/07/2015 17.31 17.725 16.99 17.1 722,443
12/04/2015 17.29 17.73 17.225 17.48 774,306
12/03/2015 17.52 17.895 17.025 17.33 1,105,041
12/02/2015 17.48 17.84 17.36 17.63 653,870
12/01/2015 17.13 17.91 17.04 17.75 1,662,943
11/30/2015 17.22 17.33 17.02 17.08 558,110
11/27/2015 17.37 17.48 17.12 17.22 250,704
11/25/2015 17.49 17.6316 17.32 17.4 331,361
11/24/2015 16.57 17.63 16.57 17.5 701,461
11/23/2015 16.99 17.24 16.67 16.75 633,258
11/20/2015 16.76 17.14 16.73 17 415,055
11/19/2015 16.65 16.81 16.285 16.76 600,410
11/18/2015 17.02 17.11 16.58 16.9 501,893
11/17/2015 16.7 17.17 16.42 17.02 479,572
11/16/2015 16.4 16.72 16.29 16.69 504,883
11/13/2015 16.56 17.095 16.4 16.46 411,734
11/12/2015 16.73 17.09 16.65 16.68 491,894
11/11/2015 17.21 17.23 16.83 16.92 653,422
11/10/2015 16.88 17.46 16.83 17.21 1,275,038
11/09/2015 16.93 17.21 16.82 16.96 1,343,949
11/06/2015 16.76 17.12 16.48 16.95 1,065,048
11/05/2015 16.42 17.15 16.42 16.86 1,612,360
11/04/2015 16.28 16.35 15.99 16.09 769,668
11/03/2015 16.44 16.45 16.087 16.22 645,116
11/02/2015 15.89 16.58 15.67 16.5 940,943
10/30/2015 15.72 15.865 15.52 15.82 977,065
10/29/2015 15.03 15.84 14.13 15.72 3,076,579
10/28/2015 14.57 14.74 14.37 14.5 1,603,821
10/27/2015 15.14 15.17 14.46 14.5 944,327
10/26/2015 15.06 15.41 14.96 15 724,163
10/23/2015 15.31 15.36 15 15.04 736,043
10/22/2015 14.76 15.38 14.67 15.25 1,146,898
10/21/2015 14.68 14.82 14.49 14.79 708,489
10/20/2015 15.02 15.17 14.59 14.6 951,291
10/19/2015 15.05 15.23 14.89 14.99 864,029
10/16/2015 14.97 15.04 14.81 15.03 870,610
10/15/2015 15.33 15.33 14.73 14.87 1,378,514
10/14/2015 15.34 15.34 15.02 15.06 562,786
10/13/2015 15.07 15.33 14.87 15.27 1,029,099
10/12/2015 15.16 15.27 15.02 15.06 691,894
10/09/2015 15.2 15.2 14.392 15.11 1,194,718
10/08/2015 15.56 16 14.915 15.2 2,925,443
10/07/2015 14.47 15 14.41 14.94 1,855,722
10/06/2015 14.95 15.09 14.36 14.4 1,449,405
10/05/2015 15.45 15.8 14.6 14.89 3,961,477
10/02/2015 14.64 15.49 14.18 15.42 1,528,652
10/01/2015 14.8 14.87 13.853 14.58 1,384,397
09/30/2015 14.53 14.75 14.14 14.73 1,327,491
09/29/2015 13.94 14.355 13.76 14.32 1,134,503
09/28/2015 13.95 14.055 13.77 13.84 1,342,951
09/25/2015 13.89 14.26 13.76 14 1,685,114
09/24/2015 13.46 13.85 13.3 13.83 1,107,045
09/23/2015 13.33 13.87 13.25 13.51 836,158
09/22/2015 13.04 13.31 12.98 13.29 877,798
09/21/2015 13.29 13.37 13.04 13.16 1,122,991
09/18/2015 13.74 13.74 13.09 13.16 2,082,264
09/17/2015 13.44 13.94 13.15 13.74 1,173,939
09/16/2015 13.37 13.45 13.22 13.41 1,118,618
09/15/2015 13.3 13.62 13.12 13.29 1,739,906
09/14/2015 13.12 13.365 13.06 13.28 935,290
09/11/2015 13.11 13.22 12.93 13.1 987,248
09/10/2015 13.36 13.36 12.918 13.16 1,153,296
09/09/2015 13.75 13.816 13.13 13.16 1,322,758
09/08/2015 13.75 13.98 13.54 13.65 2,193,611
09/04/2015 13.21 13.63 13.21 13.47 1,031,559
09/03/2015 13.33 13.64 13.2075 13.51 1,097,746
09/02/2015 12.56 13.34 12.56 13.24 1,268,412
09/01/2015 12.71 13.24 12.62 12.72 2,361,092
08/31/2015 12.65 13.91 12.57 13.11 1,660,723
08/28/2015 11.99 12.6 11.98 12.58 1,446,596
08/27/2015 12.5 12.76 11.84 12.05 1,498,841
08/26/2015 12.36 12.6 12.04 12.4 1,277,043
08/25/2015 12.6 12.68 12.09 12.1 1,118,332
08/24/2015 12.04 12.78 11.85 12.32 1,413,587
08/21/2015 12.73 13.19 12.54 12.78 1,584,091
08/20/2015 13.03 13.05 12.59 12.76 924,461
08/19/2015 13.4 13.46 12.82 13.18 941,139
08/18/2015 13.45 13.62 13.18 13.5 1,004,213
08/17/2015 13.03 13.665 13 13.51 1,800,238
08/14/2015 13.42 13.42 12.82 13.04 1,260,868
08/13/2015 13.27 13.75 13.06 13.48 1,421,368
08/12/2015 12.8 13.6 12.18 13.26 1,964,415
08/11/2015 12.9 12.96 12.44 12.9 1,966,007
08/10/2015 12.95 13.17 12.73 12.97 1,280,560
08/07/2015 11.96 12.84 11.96 12.81 919,180
08/06/2015 12.07 12.08 11.73 11.99 1,771,708
08/05/2015 12.32 12.52 12.03 12.08 1,548,398
08/04/2015 12.79 13.06 12.15 12.31 1,407,138
08/03/2015 12.84 13.13 12.11 12.54 2,712,745
07/31/2015 12.95 13.15 12.545 12.65 3,431,213
07/30/2015 13.14 13.36 12.625 12.83 2,891,632
07/29/2015 12.85 13.81 12.8 13.35 2,375,846
07/28/2015 13.75 13.78 13.17 13.31 1,954,272
07/27/2015 13.56 13.99 13.52 13.63 2,343,523
07/24/2015 13.28 14.18 13.02 13.64 2,886,294
07/23/2015 12.92 13.3355 12.55 13.05 2,362,626
07/22/2015 13.34 13.76 12.715 12.79 2,478,611
07/21/2015 13.92 14.08 13.21 13.31 2,642,219
07/20/2015 13.94 14.24 13.9 14.17 2,560,715
07/17/2015 13.72 13.99 13.6426 13.92 1,595,864
07/16/2015 13.25 13.9 13.24 13.73 2,011,403
07/15/2015 13.2 13.43 13.09 13.21 2,393,896
07/14/2015 13.45 13.5 12.76 13.2 3,671,276
07/13/2015 13.46 14.03 13.02 13.69 3,148,217
07/10/2015 12.56 13.53 12.3315 13.37 3,179,963
07/09/2015 11.36 12.46 11.13 12.06 4,472,831
07/08/2015 11.35 11.425 10.84 11.3 4,891,882
07/07/2015 11.545 11.94 11.35 11.44 6,479,857
07/06/2015 11.64 12.12 10.75 11.78 6,580,505
07/02/2015 13.13 13.18 11.86 12.4 4,234,123
07/01/2015 13.89 13.97 13.13 13.32 2,666,249
06/30/2015 14.02 14.13 13.42 13.99 5,882,273
06/29/2015 14.37 14.75 13.72 14.13 8,918,403
06/26/2015 13.95 15.05 13.35 14.9 13,419,900
06/25/2015 13.93 14.69 13.5 13.95 318,471
06/24/2015 14.06 14.3 14.06 14.3 55,062
06/23/2015 14 14.25 13.75 14.25 61,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?