Gannett Co., Inc. (GCI)
NYSE: GCI · Real-Time Price · USD
4.230
-0.020 (-0.47%)
At close: Aug 15, 2025, 4:00 PM
4.250
+0.020 (0.47%)
After-hours: Aug 15, 2025, 7:42 PM EDT
Gannett Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.29 | 4.30 | 4.17 | 4.23 | 4.23 | -0.47% | 1,826,564 |
| Aug 14, 2025 | 4.22 | 4.30 | 4.14 | 4.25 | 4.25 | -2.07% | 1,270,727 |
| Aug 13, 2025 | 4.12 | 4.34 | 4.09 | 4.34 | 4.34 | 5.60% | 1,724,581 |
| Aug 12, 2025 | 3.90 | 4.16 | 3.87 | 4.11 | 4.11 | 6.48% | 1,793,689 |
| Aug 11, 2025 | 3.88 | 4.08 | 3.76 | 3.86 | 3.86 | -0.77% | 2,287,691 |
| Aug 8, 2025 | 4.02 | 4.05 | 3.86 | 3.89 | 3.89 | -3.47% | 1,661,358 |
| Aug 7, 2025 | 4.16 | 4.18 | 3.90 | 4.03 | 4.03 | -2.18% | 1,517,949 |
| Aug 6, 2025 | 4.23 | 4.32 | 4.09 | 4.12 | 4.12 | -1.20% | 1,599,440 |
| Aug 5, 2025 | 4.18 | 4.24 | 4.05 | 4.17 | 4.17 | - | 1,391,567 |
| Aug 4, 2025 | 4.13 | 4.25 | 4.04 | 4.17 | 4.17 | 3.73% | 1,818,471 |
| Aug 1, 2025 | 3.73 | 4.05 | 3.66 | 4.02 | 4.02 | 5.51% | 2,571,916 |
| Jul 31, 2025 | 3.94 | 4.17 | 3.72 | 3.81 | 3.81 | 4.38% | 4,443,495 |
| Jul 30, 2025 | 3.65 | 4.14 | 3.58 | 3.65 | 3.65 | 0.83% | 5,002,252 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -3.72% | 2,234,114 |
| Jul 28, 2025 | 3.70 | 3.78 | 3.66 | 3.76 | 3.76 | 1.90% | 877,415 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.57 | 3.69 | 3.69 | -0.27% | 1,184,518 |
| Jul 24, 2025 | 3.76 | 3.77 | 3.62 | 3.70 | 3.70 | -2.63% | 1,758,526 |
| Jul 23, 2025 | 3.77 | 3.81 | 3.71 | 3.80 | 3.80 | 1.88% | 813,072 |
| Jul 22, 2025 | 3.56 | 3.80 | 3.55 | 3.73 | 3.73 | 4.78% | 2,318,298 |
| Jul 21, 2025 | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | 0.56% | 1,222,184 |
| Jul 18, 2025 | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -2.21% | 2,196,748 |
| Jul 17, 2025 | 3.63 | 3.69 | 3.57 | 3.62 | 3.62 | - | 719,340 |
| Jul 16, 2025 | 3.72 | 3.76 | 3.56 | 3.62 | 3.62 | -1.63% | 1,166,606 |
| Jul 15, 2025 | 3.83 | 3.84 | 3.66 | 3.68 | 3.68 | -3.16% | 947,923 |
| Jul 14, 2025 | 3.89 | 3.94 | 3.74 | 3.80 | 3.80 | -2.56% | 2,505,530 |
| Jul 11, 2025 | 3.86 | 3.95 | 3.78 | 3.90 | 3.90 | -1.02% | 1,206,564 |
| Jul 10, 2025 | 3.96 | 4.02 | 3.84 | 3.94 | 3.94 | 3.14% | 1,780,043 |
| Jul 9, 2025 | 3.72 | 3.89 | 3.72 | 3.82 | 3.82 | 2.96% | 1,476,001 |
| Jul 8, 2025 | 3.67 | 3.76 | 3.63 | 3.71 | 3.71 | 2.20% | 1,706,912 |
| Jul 7, 2025 | 3.76 | 3.82 | 3.57 | 3.63 | 3.63 | -4.72% | 2,309,208 |
| Jul 3, 2025 | 3.80 | 3.84 | 3.77 | 3.81 | 3.81 | 0.79% | 622,130 |
| Jul 2, 2025 | 3.71 | 3.80 | 3.67 | 3.78 | 3.78 | 2.72% | 924,776 |
| Jul 1, 2025 | 3.54 | 3.79 | 3.53 | 3.68 | 3.68 | 2.79% | 994,570 |
| Jun 30, 2025 | 3.60 | 3.72 | 3.53 | 3.58 | 3.58 | - | 1,268,375 |
| 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 |