Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
3.790
+0.080 (2.16%)
May 12, 2025, 3:32 PM - Market open
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.98 | 4.07 | 3.70 | 3.78 | - | 1.89% | 1,636,840 |
| 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 |
| Apr 15, 2025 | 2.84 | 2.91 | 2.79 | 2.88 | 2.88 | 1.41% | 1,481,351 |
| Apr 14, 2025 | 2.74 | 2.85 | 2.69 | 2.84 | 2.84 | 6.37% | 1,442,009 |
| Apr 11, 2025 | 2.70 | 2.72 | 2.61 | 2.67 | 2.67 | -2.20% | 1,989,212 |
| Apr 10, 2025 | 2.80 | 2.86 | 2.66 | 2.73 | 2.73 | -7.14% | 1,188,794 |
| Apr 9, 2025 | 2.55 | 3.01 | 2.55 | 2.94 | 2.94 | 11.36% | 1,936,634 |
| Apr 8, 2025 | 2.86 | 2.90 | 2.61 | 2.64 | 2.64 | -2.94% | 2,236,610 |
| Apr 7, 2025 | 2.66 | 2.95 | 2.65 | 2.72 | 2.72 | -4.23% | 4,300,830 |
| Apr 4, 2025 | 2.84 | 2.89 | 2.73 | 2.84 | 2.84 | -5.02% | 2,538,182 |
| Apr 3, 2025 | 3.04 | 3.09 | 2.88 | 2.99 | 2.99 | -8.00% | 2,890,867 |
| Apr 2, 2025 | 2.95 | 3.29 | 2.93 | 3.25 | 3.25 | 7.62% | 1,605,390 |
| Apr 1, 2025 | 2.89 | 3.05 | 2.86 | 3.02 | 3.02 | 4.50% | 2,120,552 |
| Mar 31, 2025 | 2.90 | 2.96 | 2.87 | 2.89 | 2.89 | -1.70% | 2,179,145 |
| Mar 28, 2025 | 3.05 | 3.05 | 2.92 | 2.94 | 2.94 | -3.92% | 1,025,191 |
| Mar 27, 2025 | 3.09 | 3.10 | 3.00 | 3.06 | 3.06 | -0.97% | 1,162,916 |
| Mar 26, 2025 | 3.15 | 3.15 | 3.01 | 3.09 | 3.09 | -0.64% | 1,094,100 |
| Mar 25, 2025 | 3.14 | 3.15 | 3.07 | 3.11 | 3.11 | -1.27% | 996,467 |
| Mar 24, 2025 | 3.14 | 3.18 | 3.07 | 3.15 | 3.15 | 2.94% | 929,510 |
| Mar 21, 2025 | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | -2.55% | 2,056,669 |
| Mar 20, 2025 | 3.13 | 3.20 | 3.06 | 3.14 | 3.14 | -1.88% | 1,234,613 |
| Mar 19, 2025 | 3.02 | 3.32 | 2.99 | 3.20 | 3.20 | 5.96% | 1,440,982 |
| Mar 18, 2025 | 3.03 | 3.05 | 2.91 | 3.02 | 3.02 | -1.63% | 1,553,910 |
| Mar 17, 2025 | 3.08 | 3.18 | 3.04 | 3.07 | 3.07 | -0.65% | 1,079,571 |
| Mar 14, 2025 | 3.03 | 3.14 | 2.99 | 3.09 | 3.09 | 3.00% | 1,075,832 |
| Mar 13, 2025 | 3.17 | 3.19 | 2.97 | 3.00 | 3.00 | -6.25% | 1,270,808 |
| Mar 12, 2025 | 3.35 | 3.35 | 3.12 | 3.20 | 3.20 | -2.44% | 1,792,313 |
| Mar 11, 2025 | 3.24 | 3.35 | 3.10 | 3.28 | 3.28 | 2.18% | 5,532,771 |
| Mar 10, 2025 | 3.39 | 3.45 | 3.20 | 3.21 | 3.21 | -7.49% | 1,912,701 |
| Mar 7, 2025 | 3.52 | 3.55 | 3.46 | 3.47 | 3.47 | -1.98% | 1,039,514 |
| Mar 6, 2025 | 3.61 | 3.66 | 3.54 | 3.54 | 3.54 | -4.32% | 1,145,624 |
| Mar 5, 2025 | 3.72 | 3.76 | 3.65 | 3.70 | 3.70 | -0.80% | 917,978 |
| Mar 4, 2025 | 3.66 | 3.84 | 3.56 | 3.73 | 3.73 | -0.53% | 1,321,422 |
| Mar 3, 2025 | 4.08 | 4.09 | 3.73 | 3.75 | 3.75 | -7.18% | 1,524,253 |