Gannett Co. Inc. Common Stockのデータ

Gannett Co. Inc. Common Stockの基本情報

名前 Gannett Co. Inc. Common Stock
ティッカー GCI
国 nan
上場年 2014.0
セクター Consumer Services

Gannett Co. Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.53 5.18 5.34 5.39 1695800.0 5.39
2021-02-12 5.28 5.0 5.18 5.26 1194200.0 5.26
2021-02-11 5.45 4.94 5.41 5.22 2264100.0 5.22
2021-02-10 5.88 5.3 5.88 5.42 2237600.0 5.42
2021-02-09 5.79 4.98 5.16 5.64 5564500.0 5.64
2021-02-08 5.33 4.85 4.85 5.13 2649500.0 5.13
2021-02-05 4.83 4.63 4.75 4.77 962500.0 4.77
2021-02-04 4.74 4.49 4.54 4.68 957200.0 4.68
2021-02-03 4.64 4.41 4.57 4.55 1270800.0 4.55
2021-02-02 4.64 4.34 4.58 4.58 1417100.0 4.58
2021-02-01 4.61 4.24 4.53 4.52 2083000.0 4.52
2021-01-29 4.54 4.12 4.26 4.48 2467400.0 4.48
2021-01-28 4.86 4.12 4.62 4.21 3200600.0 4.21
2021-01-27 4.87 3.97 4.0 4.61 4725400.0 4.61
2021-01-26 4.3 4.12 4.22 4.2 1818000.0 4.2
2021-01-25 4.39 3.96 4.26 4.22 1893400.0 4.22
2021-01-22 4.22 3.9 3.94 4.19 1518800.0 4.19
2021-01-21 4.13 3.92 3.97 4.02 1315000.0 4.02
2021-01-20 4.27 3.9 4.22 3.97 1511800.0 3.97
2021-01-19 4.32 3.96 4.08 4.19 2598400.0 4.19
2021-01-15 4.15 3.82 3.88 3.97 1775900.0 3.97
2021-01-14 4.06 3.68 3.78 3.98 2612300.0 3.98
2021-01-13 3.99 3.62 3.9 3.69 2292900.0 3.69
2021-01-12 4.01 3.32 3.35 3.86 5362100.0 3.86
2021-01-11 3.53 3.23 3.38 3.28 1534300.0 3.28
2021-01-08 3.55 3.32 3.55 3.42 1530100.0 3.42
2021-01-07 3.66 3.44 3.52 3.5 1349300.0 3.5
2021-01-06 3.59 3.24 3.27 3.53 3296700.0 3.53
2021-01-05 3.36 3.08 3.11 3.19 1489700.0 3.19
2021-01-04 3.4 2.94 3.36 3.17 2887300.0 3.17
2020-12-31 3.56 2.87 2.98 3.36 6906600.0 3.36
2020-12-30 3.18 2.84 3.1 2.9 2720800.0 2.9
2020-12-29 3.84 2.74 2.78 3.19 15779200.0 3.19
2020-12-28 2.87 2.71 2.79 2.8 1484400.0 2.8
2020-12-24 2.82 2.62 2.66 2.75 1058900.0 2.75
2020-12-23 2.68 2.4 2.46 2.66 1584000.0 2.66
2020-12-22 2.51 2.32 2.48 2.43 1487600.0 2.43
2020-12-21 2.53 2.38 2.47 2.47 1597900.0 2.47
2020-12-18 2.7 2.55 2.69 2.55 1915900.0 2.55
2020-12-17 2.72 2.59 2.72 2.69 1025300.0 2.69
2020-12-16 2.67 2.54 2.63 2.6 771200.0 2.6
2020-12-15 2.7 2.57 2.61 2.63 774200.0 2.63
2020-12-14 2.87 2.58 2.85 2.59 1165100.0 2.59
2020-12-11 2.95 2.79 2.87 2.8 737500.0 2.8
2020-12-10 3.02 2.77 2.77 2.91 2531600.0 2.91
2020-12-09 2.91 2.76 2.81 2.81 1289300.0 2.81
2020-12-08 2.84 2.72 2.73 2.81 936300.0 2.81
2020-12-07 2.98 2.71 2.98 2.76 943200.0 2.76
2020-12-04 2.99 2.85 2.89 2.99 1790600.0 2.99
2020-12-03 2.85 2.68 2.68 2.83 1712600.0 2.83
2020-12-02 2.67 2.43 2.48 2.65 1360500.0 2.65
2020-12-01 2.99 2.49 2.93 2.52 2081900.0 2.52
2020-11-30 2.89 2.68 2.8 2.84 1642200.0 2.84
2020-11-27 2.95 2.72 2.94 2.81 1155200.0 2.81
2020-11-25 3.0 2.74 2.92 2.95 1792700.0 2.95
2020-11-24 3.05 2.69 2.93 3.04 3875900.0 3.04
2020-11-23 2.85 2.33 2.34 2.83 4702000.0 2.83
2020-11-20 2.47 2.25 2.26 2.29 1833000.0 2.29
2020-11-19 2.49 2.14 2.34 2.33 3017000.0 2.33
2020-11-18 2.55 2.26 2.29 2.43 5206400.0 2.43
2020-11-17 2.42 1.81 1.87 2.31 10300200.0 2.31
2020-11-16 1.85 1.73 1.76 1.74 1718700.0 1.74
2020-11-13 1.75 1.63 1.67 1.72 1163400.0 1.72
2020-11-12 1.72 1.55 1.57 1.68 1649300.0 1.68
2020-11-11 1.71 1.56 1.65 1.7 1013900.0 1.7
2020-11-10 1.74 1.52 1.6 1.69 2448200.0 1.69
2020-11-09 1.6 1.44 1.45 1.54 3058700.0 1.54
2020-11-06 1.41 1.36 1.4 1.37 609500.0 1.37
2020-11-05 1.41 1.31 1.32 1.41 899700.0 1.41
2020-11-04 1.41 1.26 1.36 1.28 1454300.0 1.28
2020-11-03 1.45 1.23 1.28 1.45 5414500.0 1.45
2020-11-02 1.25 1.03 1.2 1.14 3305400.0 1.14
2020-10-30 1.31 1.15 1.27 1.15 2135800.0 1.15
2020-10-29 1.33 1.26 1.3 1.28 627500.0 1.28
2020-10-28 1.34 1.26 1.33 1.27 1062600.0 1.27
2020-10-27 1.4 1.32 1.4 1.32 595300.0 1.32
2020-10-26 1.47 1.37 1.42 1.39 665400.0 1.39
2020-10-23 1.5 1.45 1.46 1.47 426200.0 1.47
2020-10-22 1.47 1.42 1.43 1.44 568700.0 1.44
2020-10-21 1.47 1.41 1.46 1.43 417700.0 1.43
2020-10-20 1.5 1.42 1.44 1.45 626600.0 1.45
2020-10-19 1.5 1.46 1.5 1.46 542400.0 1.46
2020-10-16 1.49 1.44 1.45 1.48 474500.0 1.48
2020-10-15 1.49 1.43 1.44 1.46 526700.0 1.46
2020-10-14 1.52 1.45 1.48 1.45 682000.0 1.45
2020-10-13 1.53 1.39 1.4 1.48 1542700.0 1.48
2020-10-12 1.44 1.38 1.43 1.43 860000.0 1.43
2020-10-09 1.53 1.43 1.52 1.44 923200.0 1.44
2020-10-08 1.51 1.43 1.43 1.5 887900.0 1.5
2020-10-07 1.49 1.38 1.49 1.41 1243400.0 1.41
2020-10-06 1.54 1.4 1.41 1.46 1629500.0 1.46
2020-10-05 1.42 1.35 1.35 1.39 673000.0 1.39
2020-10-02 1.37 1.26 1.27 1.35 859700.0 1.35
2020-10-01 1.36 1.29 1.31 1.36 835200.0 1.36
2020-09-30 1.4 1.3 1.34 1.3 1259100.0 1.3
2020-09-29 1.47 1.34 1.41 1.34 978200.0 1.34
2020-09-28 1.43 1.3 1.3 1.38 1142400.0 1.38
2020-09-25 1.31 1.25 1.25 1.26 866500.0 1.26
2020-09-24 1.35 1.23 1.3 1.25 2309800.0 1.25
2020-09-23 1.47 1.32 1.46 1.35 2236200.0 1.35
2020-09-22 1.48 1.4 1.45 1.46 2397900.0 1.46
2020-09-21 1.6 1.41 1.58 1.43 3180700.0 1.43
2020-09-18 1.62 1.52 1.6 1.59 5051500.0 1.59
2020-09-17 1.65 1.55 1.62 1.57 2422200.0 1.57
2020-09-16 1.67 1.59 1.6 1.62 1850500.0 1.62
2020-09-15 1.7 1.6 1.7 1.61 1290200.0 1.61
2020-09-14 1.71 1.58 1.61 1.69 1341500.0 1.69
2020-09-11 1.75 1.61 1.71 1.64 1330100.0 1.64
2020-09-10 1.78 1.68 1.72 1.7 1138200.0 1.7
2020-09-09 1.83 1.71 1.8 1.72 1251400.0 1.72
2020-09-08 1.87 1.71 1.86 1.78 1780700.0 1.78
2020-09-04 1.89 1.72 1.75 1.84 2037200.0 1.84
2020-09-03 1.85 1.71 1.75 1.75 1437800.0 1.75
2020-09-02 1.82 1.72 1.78 1.76 1145800.0 1.76
2020-09-01 1.79 1.67 1.73 1.78 1315700.0 1.78
2020-08-31 1.92 1.73 1.92 1.73 1446100.0 1.73
2020-08-28 1.9 1.68 1.7 1.87 3679900.0 1.87
2020-08-27 1.68 1.6 1.62 1.65 1031200.0 1.65
2020-08-26 1.68 1.56 1.66 1.59 1010600.0 1.59
2020-08-25 1.72 1.6 1.71 1.64 1185600.0 1.64
2020-08-24 1.76 1.56 1.56 1.7 2133400.0 1.7
2020-08-21 1.69 1.55 1.62 1.55 1143700.0 1.55
2020-08-20 1.7 1.61 1.65 1.65 693600.0 1.65
2020-08-19 1.73 1.61 1.65 1.68 901400.0 1.68
2020-08-18 1.74 1.58 1.72 1.64 1537200.0 1.64
2020-08-17 1.86 1.71 1.86 1.71 886500.0 1.71
2020-08-14 1.84 1.65 1.73 1.78 1315500.0 1.78
2020-08-13 1.93 1.74 1.9 1.74 1537800.0 1.74
2020-08-12 1.94 1.76 1.83 1.88 1968300.0 1.88
2020-08-11 2.04 1.74 1.83 1.77 4516500.0 1.77
2020-08-10 1.8 1.51 1.52 1.77 3434000.0 1.77
2020-08-07 1.57 1.46 1.55 1.54 1498300.0 1.54
2020-08-06 1.61 1.26 1.45 1.6 3529900.0 1.6
2020-08-05 1.76 1.56 1.72 1.67 2747200.0 1.67
2020-08-04 1.8 1.5 1.56 1.73 3819400.0 1.73
2020-08-03 1.59 1.44 1.48 1.57 2082100.0 1.57
2020-07-31 1.48 1.4 1.45 1.48 1281800.0 1.48
2020-07-30 1.51 1.41 1.49 1.45 1291000.0 1.45
2020-07-29 1.61 1.47 1.48 1.5 2357500.0 1.5
2020-07-28 1.55 1.39 1.43 1.47 2102000.0 1.47
2020-07-27 1.6 1.42 1.57 1.45 3082600.0 1.45
2020-07-24 1.79 1.49 1.5 1.58 8284800.0 1.58
2020-07-23 1.45 1.32 1.38 1.44 2108300.0 1.44
2020-07-22 1.45 1.33 1.36 1.35 1897400.0 1.35
2020-07-21 1.39 1.24 1.25 1.36 1948200.0 1.36
2020-07-20 1.37 1.23 1.35 1.23 1769500.0 1.23
2020-07-17 1.45 1.33 1.43 1.33 1904000.0 1.33
2020-07-16 1.5 1.27 1.33 1.43 3073100.0 1.43
2020-07-15 1.39 1.2 1.22 1.34 3761500.0 1.34
2020-07-14 1.21 1.15 1.18 1.16 1273400.0 1.16
2020-07-13 1.29 1.17 1.21 1.17 2141100.0 1.17
2020-07-10 1.25 1.13 1.16 1.21 2181000.0 1.21
2020-07-09 1.3 1.1 1.2 1.18 3786000.0 1.18
2020-07-08 1.23 1.09 1.15 1.19 2855500.0 1.19
2020-07-07 1.22 1.08 1.2 1.16 3049300.0 1.16
2020-07-06 1.33 1.16 1.31 1.17 3357200.0 1.17
2020-07-02 1.44 1.26 1.41 1.27 2682000.0 1.27
2020-07-01 1.5 1.33 1.4 1.33 2289300.0 1.33
2020-06-30 1.47 1.35 1.46 1.38 2605600.0 1.38
2020-06-29 1.51 1.42 1.47 1.46 2267000.0 1.46
2020-06-26 1.57 1.37 1.55 1.43 4622600.0 1.43
2020-06-25 1.64 1.51 1.54 1.53 1858700.0 1.53
2020-06-24 1.68 1.52 1.67 1.59 2574900.0 1.59
2020-06-23 1.82 1.65 1.75 1.69 3014500.0 1.69
2020-06-22 1.9 1.65 1.9 1.71 4800700.0 1.71
2020-06-19 1.97 1.8 1.9 1.86 4563100.0 1.86
2020-06-18 2.01 1.88 1.95 1.9 3115200.0 1.9
2020-06-17 2.1 1.94 2.09 1.99 3127400.0 1.99
2020-06-16 2.23 2.0 2.23 2.07 3125100.0 2.07
2020-06-15 2.14 1.8 1.92 2.08 4033500.0 2.08
2020-06-12 2.3 1.93 2.02 2.02 4774200.0 2.02
2020-06-11 2.35 1.71 2.35 1.84 8060000.0 1.84
2020-06-10 2.84 2.26 2.63 2.61 5066000.0 2.61
2020-06-09 2.8 2.4 2.8 2.7 4675100.0 2.7
2020-06-08 3.28 2.73 3.03 2.91 15062900.0 2.91
2020-06-05 3.44 1.45 1.51 2.81 55506800.0 2.81
2020-06-04 1.49 1.31 1.35 1.39 4636600.0 1.39
2020-06-03 1.45 1.32 1.45 1.34 3878600.0 1.34
2020-06-02 1.5 1.35 1.39 1.41 3050800.0 1.41
2020-06-01 1.43 1.31 1.43 1.37 1842600.0 1.37
2020-05-29 1.35 1.27 1.33 1.31 3813100.0 1.31
2020-05-28 1.53 1.3 1.5 1.33 3429100.0 1.33
2020-05-27 1.6 1.47 1.56 1.48 3513400.0 1.48
2020-05-26 1.53 1.41 1.45 1.45 3575400.0 1.45
2020-05-22 1.48 1.33 1.45 1.37 3473800.0 1.37
2020-05-21 1.47 1.19 1.22 1.42 6073600.0 1.42
2020-05-20 1.25 1.15 1.24 1.23 2761000.0 1.23
2020-05-19 1.29 1.01 1.06 1.18 7185800.0 1.18
2020-05-18 1.06 0.97 0.99 1.02 3918600.0 1.02
2020-05-15 1.02 0.94 0.99 0.95 2991400.0 0.95
2020-05-14 1.05 0.89 0.98 1.02 3071700.0 1.02
2020-05-13 1.17 0.99 1.15 1.01 4283900.0 1.01
2020-05-12 1.39 1.1 1.38 1.11 6179200.0 1.11
2020-05-11 1.61 1.09 1.11 1.39 13268300.0 1.39
2020-05-08 1.11 0.98 0.99 1.09 3105800.0 1.09
2020-05-07 1.17 0.91 1.11 0.98 6605300.0 0.98
2020-05-06 1.13 1.04 1.12 1.07 3554300.0 1.07
2020-05-05 1.15 1.05 1.12 1.1 2913500.0 1.1
2020-05-04 1.11 1.04 1.09 1.06 4796100.0 1.06
2020-05-01 1.17 1.0 1.13 1.1 4702000.0 1.1
2020-04-30 1.25 0.9 0.95 1.13 10225900.0 1.13
2020-04-29 0.96 0.87 0.94 0.92 6137800.0 0.92
2020-04-28 1.0 0.86 0.93 0.86 4404100.0 0.86
2020-04-27 0.89 0.74 0.75 0.88 4880500.0 0.88
2020-04-24 0.81 0.71 0.81 0.72 3551100.0 0.72
2020-04-23 0.85 0.75 0.75 0.77 3320700.0 0.77
2020-04-22 0.81 0.72 0.81 0.75 3989600.0 0.75
2020-04-21 0.8 0.76 0.8 0.78 3420700.0 0.78
2020-04-20 0.93 0.8 0.91 0.8 5895300.0 0.8
2020-04-17 0.98 0.89 0.95 0.9 2254900.0 0.9
2020-04-16 0.97 0.88 0.95 0.88 3103900.0 0.88
2020-04-15 0.99 0.87 0.9 0.95 3816600.0 0.95
2020-04-14 1.05 0.91 1.04 1.0 5124500.0 1.0
2020-04-13 1.04 0.82 1.0 0.98 6540000.0 0.98
2020-04-09 1.1 0.79 0.81 0.93 13520000.0 0.93
2020-04-08 0.77 0.66 0.73 0.74 7971700.0 0.74
2020-04-07 1.0 0.63 0.82 0.64 16367800.0 0.64
2020-04-06 0.88 0.64 0.86 0.67 7135800.0 0.67
2020-04-03 1.06 0.72 0.99 0.82 4826300.0 0.82
2020-04-02 1.23 0.95 1.2 0.97 6940500.0 0.97
2020-04-01 1.48 1.11 1.45 1.19 5227300.0 1.19
2020-03-31 1.94 1.48 1.9 1.48 3340700.0 1.48
2020-03-30 2.0 1.8 1.93 1.94 1828800.0 1.94
2020-03-27 2.11 1.76 1.86 1.99 3580700.0 1.99
2020-03-26 2.27 1.75 1.77 2.01 3285600.0 2.01
2020-03-25 2.44 1.7 1.94 1.71 2660400.0 1.71
2020-03-24 2.05 1.59 1.76 1.97 1845100.0 1.97
2020-03-23 1.77 1.62 1.74 1.65 2125200.0 1.65
2020-03-20 1.77 1.43 1.59 1.61 4284000.0 1.61
2020-03-19 1.6 1.2 1.45 1.6 3410900.0 1.6
2020-03-18 2.27 1.06 2.24 1.25 5066000.0 1.25
2020-03-17 2.84 2.24 2.84 2.35 3905600.0 2.35
2020-03-16 3.09 2.58 3.0 2.6 4436900.0 2.6
2020-03-13 3.7 3.05 3.49 3.42 2454900.0 3.42
2020-03-12 3.34 2.67 3.26 3.32 4402600.0 3.32
2020-03-11 3.59 3.34 3.42 3.5 3086200.0 3.5
2020-03-10 3.74 3.22 3.25 3.53 5055300.0 3.53
2020-03-09 3.75 3.05 3.75 3.09 5974900.0 3.09
2020-03-06 4.24 3.8 3.93 4.07 3563800.0 4.07
2020-03-05 4.04 3.72 4.03 3.85 2987700.0 3.85
2020-03-04 4.23 3.94 4.03 4.15 2426000.0 4.15
2020-03-03 4.05 3.8 3.91 3.98 4822200.0 3.98
2020-03-02 4.2 3.8 4.2 3.92 4431800.0 3.92
2020-02-28 4.75 4.06 4.61 4.2 5796700.0 4.2
2020-02-27 5.25 3.75 4.51 4.8 6109800.0 4.8
2020-02-26 5.16 4.8 5.16 4.89 3211800.0 4.89
2020-02-25 5.65 5.08 5.58 5.09 2805400.0 5.09
2020-02-24 5.79 5.54 5.74 5.55 2414800.0 5.55
2020-02-21 6.14 5.86 6.1 5.93 1828500.0 5.93
2020-02-20 6.45 6.05 6.42 6.11 1919600.0 6.11
2020-02-19 6.52 6.24 6.29 6.45 1164200.0 6.45
2020-02-18 6.33 6.21 6.3 6.27 1009800.0 6.27