GCI Historical Prices | Gannett Co., Inc. Common Stock Stock

BSE

1.93% NSE

2.09%

Gannett Co., Inc. (GCI)

-NYSE

21.13 0.02(0.09%) 11:39PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 Feb, 2012	14.96	15.00	14.63	14.98	3,253,200	14.06
17 Feb, 2012	15.13	15.16	14.88	14.95	2,565,400	14.03
16 Feb, 2012	14.68	15.06	14.63	15.06	2,906,300	14.13
15 Feb, 2012	14.86	14.86	14.56	14.66	3,762,300	13.76
14 Feb, 2012	14.78	14.92	14.66	14.81	4,301,200	13.90
13 Feb, 2012	14.79	14.94	14.61	14.90	2,781,000	13.98
10 Feb, 2012	14.81	14.87	14.50	14.61	2,568,900	13.71
9 Feb, 2012	15.09	15.16	14.79	15.03	3,530,100	14.10
8 Feb, 2012	14.74	15.28	14.74	15.14	4,820,100	14.21
7 Feb, 2012	14.77	14.91	14.57	14.72	3,678,400	13.81
6 Feb, 2012	14.84	15.27	14.80	15.14	4,420,600	14.21
3 Feb, 2012	14.58	14.95	14.44	14.91	5,823,100	13.99
2 Feb, 2012	14.32	14.54	14.15	14.40	4,175,200	13.51
1 Feb, 2012	14.23	14.53	14.18	14.25	4,143,200	13.37
31 Jan, 2012	14.21	14.35	14.11	14.17	4,716,000	13.30
30 Jan, 2012	14.83	15.10	13.93	14.17	9,231,800	13.30
27 Jan, 2012	15.26	15.37	14.69	15.22	7,457,900	14.28
26 Jan, 2012	15.57	15.82	15.16	15.35	4,694,800	14.40
25 Jan, 2012	15.36	15.56	15.14	15.51	2,839,100	14.55
24 Jan, 2012	15.18	15.49	15.09	15.41	5,154,800	14.46
23 Jan, 2012	15.32	15.54	15.20	15.31	3,116,200	14.36
20 Jan, 2012	14.99	15.39	14.99	15.39	2,991,600	14.44
19 Jan, 2012	15.16	15.25	14.79	15.01	6,140,600	14.08
18 Jan, 2012	14.91	15.18	14.86	15.15	3,766,000	14.21
17 Jan, 2012	14.87	14.97	14.67	14.80	2,488,700	13.89
13 Jan, 2012	14.65	14.77	14.43	14.66	2,438,400	13.76
12 Jan, 2012	14.79	15.00	14.54	14.75	2,976,400	13.84
11 Jan, 2012	14.37	14.80	14.36	14.73	4,762,700	13.82
10 Jan, 2012	14.03	14.40	13.96	14.33	4,118,000	13.45
9 Jan, 2012	13.82	13.97	13.69	13.85	4,015,700	13.00
6 Jan, 2012	13.73	13.89	13.63	13.72	3,063,400	12.87
5 Jan, 2012	13.59	13.94	13.49	13.73	6,154,500	12.88
4 Jan, 2012	13.80	13.93	13.65	13.73	3,995,900	12.88
3 Jan, 2012	13.70	14.11	13.70	13.81	5,818,100	12.96
30 Dec, 2011	13.49	13.54	13.33	13.37	1,566,300	12.54
29 Dec, 2011	13.38	13.50	13.22	13.49	1,586,200	12.66
28 Dec, 2011	13.67	13.73	13.16	13.36	1,705,400	12.54
27 Dec, 2011	13.45	13.75	13.40	13.54	1,604,000	12.70
23 Dec, 2011	13.44	13.62	13.39	13.55	1,386,200	12.71
22 Dec, 2011	13.34	13.50	13.24	13.39	2,292,800	12.56
21 Dec, 2011	13.11	13.30	13.00	13.27	2,651,800	12.45
20 Dec, 2011	12.97	13.32	12.96	13.13	2,481,200	12.32
19 Dec, 2011	12.98	13.02	12.61	12.67	2,668,300	11.89
16 Dec, 2011	12.89	13.25	12.76	12.92	3,908,100	12.12
15 Dec, 2011	13.15	13.18	12.69	12.71	5,186,000	11.93
14 Dec, 2011	13.03	13.19	12.74	12.90	4,983,600	12.10
13 Dec, 2011	13.10	13.53	12.91	12.99	3,239,600	12.19
12 Dec, 2011	13.11	13.32	12.94	13.26	3,470,000	12.44
9 Dec, 2011	12.75	13.39	12.74	13.34	3,917,400	12.52
8 Dec, 2011	13.27	13.41	12.65	12.71	6,585,400	11.93
7 Dec, 2011	12.78	14.47	12.70	13.57	15,577,800	12.73
07-Dec-2011	0.08 Dividend
6 Dec, 2011	13.00	13.13	12.87	13.01	4,539,700	12.13
5 Dec, 2011	12.36	13.48	12.26	13.13	12,515,800	12.24
2 Dec, 2011	11.40	11.99	11.29	11.91	6,829,400	11.11
1 Dec, 2011	10.83	11.29	10.78	11.26	3,176,000	10.50
30 Nov, 2011	10.69	10.93	10.65	10.86	5,692,000	10.13
29 Nov, 2011	10.62	10.64	10.31	10.31	5,077,000	9.61
28 Nov, 2011	10.91	11.00	10.46	10.52	4,729,500	9.81
25 Nov, 2011	10.44	10.58	10.38	10.50	1,172,900	9.79
23 Nov, 2011	10.45	10.53	10.29	10.44	4,653,000	9.74
22 Nov, 2011	10.81	10.82	10.56	10.56	3,296,500	9.85
21 Nov, 2011	10.77	10.90	10.70	10.80	2,398,100	10.07
18 Nov, 2011	11.10	11.13	10.88	10.99	2,364,600	10.25
17 Nov, 2011	11.17	11.37	10.89	10.97	3,196,000	10.23
16 Nov, 2011	11.19	11.48	11.09	11.22	2,108,400	10.46
15 Nov, 2011	11.26	11.46	11.07	11.38	2,166,300	10.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GCI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gannett Co., Inc. (GCI)