Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
3.580
+0.070 (1.99%)
At close: Jun 27, 2025, 4:00 PM
3.460
-0.120 (-3.35%)
After-hours: Jun 27, 2025, 7:07 PM EDT
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.52 | 3.69 | 3.51 | 3.58 | 3.58 | 1.99% | 4,243,727 |
| Jun 26, 2025 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 1.74% | 778,928 |
| Jun 25, 2025 | 3.44 | 3.48 | 3.40 | 3.45 | 3.45 | - | 883,985 |
| Jun 24, 2025 | 3.34 | 3.45 | 3.32 | 3.45 | 3.45 | 4.55% | 954,038 |
| Jun 23, 2025 | 3.27 | 3.33 | 3.15 | 3.30 | 3.30 | 0.30% | 1,538,404 |
| Jun 20, 2025 | 3.46 | 3.50 | 3.29 | 3.29 | 3.29 | -3.80% | 3,142,321 |
| Jun 18, 2025 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | -0.58% | 1,689,747 |
| Jun 17, 2025 | 3.37 | 3.54 | 3.33 | 3.44 | 3.44 | 0.88% | 2,145,553 |
| Jun 16, 2025 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | 0.29% | 1,207,577 |
| Jun 13, 2025 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | -3.41% | 1,235,505 |
| Jun 12, 2025 | 3.54 | 3.58 | 3.50 | 3.52 | 3.52 | -1.95% | 1,052,724 |
| Jun 11, 2025 | 3.59 | 3.72 | 3.55 | 3.59 | 3.59 | 1.99% | 1,731,512 |
| Jun 10, 2025 | 3.59 | 3.59 | 3.45 | 3.52 | 3.52 | -1.12% | 1,721,137 |
| Jun 9, 2025 | 3.60 | 3.65 | 3.52 | 3.56 | 3.56 | -0.28% | 1,833,792 |
| Jun 6, 2025 | 3.61 | 3.66 | 3.53 | 3.57 | 3.57 | 0.85% | 1,411,474 |
| Jun 5, 2025 | 3.51 | 3.65 | 3.47 | 3.54 | 3.54 | 1.14% | 1,522,870 |
| Jun 4, 2025 | 3.51 | 3.75 | 3.46 | 3.50 | 3.50 | 0.29% | 2,104,845 |
| Jun 3, 2025 | 3.45 | 3.55 | 3.38 | 3.49 | 3.49 | 1.16% | 1,541,185 |
| Jun 2, 2025 | 3.53 | 3.54 | 3.34 | 3.45 | 3.45 | -2.54% | 2,924,688 |
| May 30, 2025 | 3.48 | 3.58 | 3.42 | 3.54 | 3.54 | 2.02% | 1,286,566 |
| May 29, 2025 | 3.50 | 3.54 | 3.38 | 3.47 | 3.47 | 1.17% | 1,255,449 |
| May 28, 2025 | 3.47 | 3.49 | 3.38 | 3.43 | 3.43 | -1.44% | 911,659 |
| May 27, 2025 | 3.49 | 3.55 | 3.47 | 3.48 | 3.48 | 1.75% | 911,806 |
| May 23, 2025 | 3.34 | 3.45 | 3.31 | 3.42 | 3.42 | 0.29% | 742,170 |
| May 22, 2025 | 3.45 | 3.49 | 3.35 | 3.41 | 3.41 | -2.29% | 1,495,306 |
| May 21, 2025 | 3.51 | 3.61 | 3.49 | 3.49 | 3.49 | -3.06% | 1,504,983 |
| May 20, 2025 | 3.49 | 3.62 | 3.48 | 3.60 | 3.60 | 2.56% | 964,844 |
| May 19, 2025 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -2.50% | 862,684 |
| May 16, 2025 | 3.55 | 3.62 | 3.49 | 3.60 | 3.60 | 1.69% | 1,944,851 |
| May 15, 2025 | 3.69 | 3.70 | 3.50 | 3.54 | 3.54 | -4.58% | 3,072,822 |
| May 14, 2025 | 3.69 | 3.79 | 3.65 | 3.71 | 3.71 | - | 1,639,963 |
| May 13, 2025 | 3.74 | 3.76 | 3.67 | 3.71 | 3.71 | - | 917,745 |
| May 12, 2025 | 3.98 | 4.07 | 3.70 | 3.71 | 3.71 | - | 2,485,806 |
| May 9, 2025 | 3.61 | 3.72 | 3.49 | 3.71 | 3.71 | 5.40% | 2,218,116 |
| May 8, 2025 | 3.35 | 3.58 | 3.29 | 3.52 | 3.52 | 6.34% | 1,907,027 |
| May 7, 2025 | 3.46 | 3.55 | 3.24 | 3.31 | 3.31 | 5.08% | 1,873,401 |
| May 6, 2025 | 3.15 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 978,396 |
| May 5, 2025 | 3.12 | 3.32 | 3.08 | 3.23 | 3.23 | 1.57% | 2,388,551 |
| May 2, 2025 | 3.15 | 3.31 | 3.12 | 3.18 | 3.18 | 2.91% | 1,283,639 |
| May 1, 2025 | 3.20 | 3.33 | 2.96 | 3.09 | 3.09 | -3.44% | 3,076,053 |
| Apr 30, 2025 | 3.36 | 3.36 | 3.19 | 3.20 | 3.20 | -6.16% | 2,222,449 |
| Apr 29, 2025 | 3.40 | 3.44 | 3.39 | 3.41 | 3.41 | -0.29% | 1,091,328 |
| Apr 28, 2025 | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | -1.72% | 939,308 |
| Apr 25, 2025 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 1.16% | 1,040,965 |
| Apr 24, 2025 | 3.51 | 3.51 | 3.40 | 3.44 | 3.44 | -0.58% | 1,589,034 |
| Apr 23, 2025 | 3.64 | 3.66 | 3.41 | 3.46 | 3.46 | -0.29% | 1,476,193 |
| Apr 22, 2025 | 3.55 | 3.56 | 3.40 | 3.47 | 3.47 | - | 1,393,697 |
| Apr 21, 2025 | 3.50 | 3.57 | 3.38 | 3.47 | 3.47 | -1.98% | 4,681,459 |
| Apr 17, 2025 | 2.98 | 3.79 | 2.97 | 3.54 | 3.54 | 19.59% | 5,955,047 |
| Apr 16, 2025 | 2.86 | 3.00 | 2.86 | 2.96 | 2.96 | 2.78% | 1,897,362 |