U.S. markets open in 6 hours 12 minutes

Gannett Co., Inc. (GCI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4100-0.0100 (-0.41%)
Al cierre: 04:00PM EDT
2.4400 +0.03 (+1.24%)
Fuera de horario: 06:51PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20242.42002.49002.37002.41002.4100688,400
30 abr 20242.39002.44002.35002.42002.4200591,400
29 abr 20242.59002.59002.42002.42002.4200767,800
26 abr 20242.59002.61002.54002.58002.5800603,700
25 abr 20242.63002.64002.54002.58002.5800527,300
24 abr 20242.72002.73002.67002.69002.6900630,700
23 abr 20242.51002.75002.51002.72002.72001,631,200
22 abr 20242.60002.69002.51002.54002.54001,467,900
19 abr 20242.48002.63002.42002.60002.60001,397,800
18 abr 20242.42002.52002.40002.50002.50001,370,800
17 abr 20242.47002.50002.35002.42002.4200934,000
16 abr 20242.30002.47002.26002.45002.45001,469,500
15 abr 20242.40002.48002.32002.32002.32001,173,700
12 abr 20242.41002.45002.33002.38002.3800548,200
11 abr 20242.40002.44002.32002.41002.4100544,400
10 abr 20242.34002.45002.31002.40002.4000983,200
09 abr 20242.53002.56002.39002.45002.4500514,000
08 abr 20242.36002.51002.34002.49002.4900744,100
05 abr 20242.36002.38002.24002.34002.3400708,700
04 abr 20242.34002.49002.34002.35002.35001,050,200
03 abr 20242.30002.37002.30002.34002.3400452,900
02 abr 20242.26002.32002.25002.31002.3100595,000
01 abr 20242.39002.46002.32002.33002.3300647,600
28 mar 20242.32002.44002.32002.44002.4400945,500
27 mar 20242.23002.34002.22002.33002.3300654,900
26 mar 20242.25002.32002.22002.22002.2200489,200
25 mar 20242.22002.29002.21002.22002.2200207,900
22 mar 20242.28002.28002.14002.22002.2200482,200
21 mar 20242.18002.28002.17002.26002.2600654,600
20 mar 20242.04002.20002.04002.18002.1800627,200
19 mar 20242.01002.07001.97002.06002.0600673,000
18 mar 20242.03002.05001.99002.00002.0000520,300
15 mar 20241.99002.03001.98002.01002.01001,090,000
14 mar 20242.04002.04001.97001.98001.9800492,300
13 mar 20242.07002.11002.02002.04002.0400363,600
12 mar 20242.09002.10002.04002.07002.0700384,200
11 mar 20242.05002.12002.05002.10002.1000525,000
08 mar 20242.07002.10002.05002.05002.0500453,600
07 mar 20242.00002.05001.99002.03002.0300517,000
06 mar 20241.98002.02001.98001.99001.9900369,700
05 mar 20242.00002.03001.95001.96001.9600919,000
04 mar 20242.10002.12001.99002.00002.00001,019,300
01 mar 20242.15002.19002.09002.11002.1100637,000
29 feb 20242.14002.19002.11002.13002.1300440,200
28 feb 20242.12002.13002.07002.08002.0800620,400
27 feb 20242.12002.20002.12002.15002.1500583,400
26 feb 20242.05002.19002.04002.11002.1100949,600
23 feb 20242.00002.10002.00002.07002.0700872,400
22 feb 20242.27002.30001.95001.99001.99002,657,300
21 feb 20242.25002.28002.19002.21002.2100564,800
20 feb 20242.23002.32002.21002.25002.2500780,900
16 feb 20242.36002.37002.25002.25002.2500536,100
15 feb 20242.32002.38002.30002.38002.3800502,800
14 feb 20242.25002.29002.21002.29002.2900354,000
13 feb 20242.26002.27002.19002.20002.2000690,400
12 feb 20242.25002.40002.25002.33002.3300652,800
09 feb 20242.20002.28002.20002.25002.2500402,300
08 feb 20242.21002.25002.17002.20002.2000789,100
07 feb 20242.35002.35002.14002.21002.21001,045,900
06 feb 20242.34002.40002.32002.34002.3400451,600
05 feb 20242.35002.38002.30002.35002.3500610,400
02 feb 20242.47002.51002.39002.39002.3900542,000
01 feb 20242.46002.52002.43002.50002.5000564,300
31 ene 20242.60002.60002.47002.47002.4700578,800
30 ene 20242.59002.62002.56002.60002.6000679,600
29 ene 20242.58002.62002.55002.59002.5900524,900
26 ene 20242.57002.63002.53002.59002.5900472,700
25 ene 20242.56002.60002.50002.55002.5500672,300
24 ene 20242.49002.55002.44002.51002.5100771,700
23 ene 20242.38002.47002.35002.44002.4400813,300
22 ene 20242.29002.39002.28002.38002.3800604,600
19 ene 20242.30002.34002.24002.27002.2700740,600
18 ene 20242.28002.31002.25002.27002.2700333,500
17 ene 20242.20002.27002.19002.26002.2600344,600
16 ene 20242.31002.31002.19002.23002.2300563,400
12 ene 20242.43002.46002.32002.32002.3200534,100
11 ene 20242.35002.38002.31002.38002.3800563,600
10 ene 20242.28002.38002.26002.36002.3600773,300
09 ene 20242.30002.33002.28002.28002.2800415,100
08 ene 20242.34002.36002.31002.33002.3300353,200
05 ene 20242.30002.36002.28002.33002.3300933,500
04 ene 20242.34002.34002.30002.30002.3000395,900
03 ene 20242.37002.37002.29002.30002.3000519,100
02 ene 20242.30002.40002.26002.37002.3700940,200
29 dic 20232.43002.44002.29002.30002.3000984,200
28 dic 20232.44002.54002.43002.44002.4400809,200
27 dic 20232.51002.51002.37002.46002.46001,069,200
26 dic 20232.59002.60002.43002.48002.4800713,400
22 dic 20232.62002.62002.56002.59002.5900729,700
21 dic 20232.53002.62002.49002.62002.62001,079,600
20 dic 20232.58002.59002.49002.53002.53001,307,600
19 dic 20232.49002.60002.45002.57002.5700977,100
18 dic 20232.45002.47002.38002.43002.4300886,800
15 dic 20232.45002.48002.31002.44002.44002,141,000
14 dic 20232.31002.44002.29002.41002.41001,319,800
13 dic 20232.23002.26002.09002.25002.25001,517,500
12 dic 20232.06002.25002.02002.21002.21002,514,600
11 dic 20231.92001.97001.89001.89001.8900481,700
08 dic 20231.92001.98001.91001.96001.9600515,500
07 dic 20231.88001.92001.86001.92001.9200561,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...