Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gannett Inc (NY: GCI )

4.890 +0.080 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.850 4.930 4.800 4.890 1,408,258 +0.08(+1.66%)
Aug 22, 2024 4.950 4.960 4.770 4.810 516,519 -0.15(-3.02%)
Aug 21, 2024 5.050 5.090 4.910 4.960 694,335 -0.06(-1.20%)
Aug 20, 2024 4.920 5.060 4.875 5.020 1,557,752 +0.07(+1.41%)
Aug 19, 2024 4.740 4.960 4.720 4.950 1,358,367 +0.24(+5.10%)
Aug 16, 2024 4.760 4.830 4.635 4.710 1,118,319 -0.04(-0.84%)
Aug 15, 2024 4.550 4.835 4.550 4.750 1,358,884 +0.30(+6.74%)
Aug 14, 2024 4.500 4.560 4.425 4.450 982,304 -0.04(-0.89%)
Aug 13, 2024 4.240 4.520 4.140 4.490 5,159,522 +0.28(+6.65%)
Aug 12, 2024 4.320 4.325 4.160 4.210 2,967,608 -0.09(-2.09%)
Aug 09, 2024 4.390 4.415 4.250 4.300 1,297,876 -0.09(-2.05%)
Aug 08, 2024 4.420 4.460 4.280 4.390 661,190 +0.02(+0.46%)
Aug 07, 2024 4.500 4.570 4.290 4.370 869,181 -0.04(-0.91%)
Aug 06, 2024 4.030 4.550 3.980 4.410 1,888,815 +0.37(+9.16%)
Aug 05, 2024 3.960 4.170 3.830 4.040 1,689,555 -0.24(-5.61%)
Aug 02, 2024 4.340 4.475 4.200 4.280 1,188,584 -0.24(-5.31%)
Aug 01, 2024 4.940 4.990 4.200 4.520 3,284,680 -0.39(-7.94%)
Jul 31, 2024 4.850 5.030 4.850 4.910 1,918,218 +0.07(+1.45%)
Jul 30, 2024 4.790 4.900 4.705 4.840 1,232,204 +0.09(+1.89%)
Jul 29, 2024 4.870 4.910 4.725 4.750 568,695 -0.09(-1.86%)
Jul 26, 2024 4.870 4.890 4.730 4.840 615,574 +0.08(+1.68%)
Jul 25, 2024 4.880 4.900 4.760 4.760 758,524 -0.10(-2.06%)
Jul 24, 2024 4.960 4.960 4.810 4.860 1,088,183 -0.10(-2.02%)
Jul 23, 2024 4.830 5.010 4.760 4.960 817,841 +0.11(+2.27%)
Jul 22, 2024 4.690 4.850 4.600 4.850 1,128,999 +0.20(+4.30%)
Jul 19, 2024 4.660 4.775 4.620 4.650 833,051 -0.01(-0.21%)
Jul 18, 2024 4.820 4.900 4.640 4.660 1,009,317 -0.21(-4.31%)
Jul 17, 2024 4.900 4.950 4.840 4.870 1,419,854 -0.13(-2.60%)
Jul 16, 2024 4.900 5.020 4.880 5.000 1,630,042 +0.14(+2.88%)
Jul 15, 2024 4.800 5.045 4.780 4.860 1,649,164 +0.10(+2.10%)
Jul 12, 2024 4.900 4.970 4.715 4.760 869,808 -0.11(-2.26%)
Jul 11, 2024 4.650 4.910 4.650 4.870 1,790,371 +0.31(+6.80%)
Jul 10, 2024 4.500 4.570 4.500 4.560 749,764 +0.11(+2.47%)
Jul 09, 2024 4.550 4.580 4.450 4.450 1,042,764 -0.10(-2.20%)
Jul 08, 2024 4.750 4.800 4.540 4.550 973,346 -0.10(-2.15%)
Jul 05, 2024 4.790 4.810 4.580 4.650 1,490,430 -0.17(-3.53%)
Jul 03, 2024 4.800 4.850 4.753 4.820 520,524 +0.02(+0.42%)
Jul 02, 2024 4.690 4.860 4.570 4.800 1,684,854 +0.11(+2.35%)
Jul 01, 2024 4.730 4.880 4.660 4.690 1,506,779 +0.08(+1.74%)
Jun 28, 2024 4.500 4.660 4.445 4.610 3,174,534 +0.14(+3.13%)
Jun 27, 2024 4.490 4.540 4.425 4.470 990,482 +0.00(+0.00%)
Jun 26, 2024 4.570 4.600 4.440 4.470 1,278,818 -0.13(-2.83%)
Jun 25, 2024 4.510 4.610 4.440 4.600 2,146,106 +0.09(+2.00%)
Jun 24, 2024 4.430 4.580 4.370 4.510 1,502,138 +0.09(+2.04%)
Jun 21, 2024 4.320 4.510 4.300 4.420 3,285,895 +0.08(+1.84%)
Jun 20, 2024 4.310 4.430 4.280 4.340 1,120,083 -0.05(-1.14%)
Jun 18, 2024 4.360 4.615 4.360 4.390 1,658,604 +0.01(+0.23%)
Jun 17, 2024 4.360 4.405 4.200 4.380 1,063,792 -0.02(-0.45%)
Jun 14, 2024 4.360 4.430 4.340 4.400 1,496,661 +0.00(+0.00%)
Jun 13, 2024 4.420 4.460 4.385 4.400 1,825,259 -0.01(-0.23%)
Jun 12, 2024 4.380 4.500 4.335 4.410 1,363,130 +0.16(+3.76%)
Jun 11, 2024 4.230 4.290 4.090 4.250 811,318 -0.02(-0.47%)
Jun 10, 2024 4.000 4.350 3.950 4.270 1,554,359 +0.27(+6.75%)
Jun 07, 2024 4.080 4.127 3.920 4.000 1,246,456 -0.14(-3.38%)
Jun 06, 2024 4.200 4.215 4.000 4.140 1,077,668 -0.09(-2.13%)
Jun 05, 2024 4.070 4.280 4.070 4.230 2,839,943 +0.18(+4.44%)
Jun 04, 2024 3.830 4.080 3.805 4.050 2,068,429 +0.18(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.