Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Gannett Co., Inc. Common Stock (NY:GCI)

5.270 -0.030 (-0.57%)

Official Closing Price Updated: 7:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	5.270	5.312	4.950	5.270	4,648,475	-0.03(-0.57%)
Oct 31, 2025	5.170	5.580	5.065	5.300	4,560,922	+0.05(+0.95%)
Oct 30, 2025	3.970	5.310	3.740	5.250	15,071,832	+1.14(+27.74%)
Oct 29, 2025	4.010	4.210	3.970	4.110	4,613,256	+0.04(+0.98%)
Oct 28, 2025	3.650	4.384	3.645	4.070	5,885,701	+0.39(+10.60%)
Oct 27, 2025	3.790	3.810	3.660	3.680	1,170,937	-0.09(-2.39%)
Oct 24, 2025	3.800	3.870	3.730	3.770	1,025,767	+0.00(+0.00%)
Oct 23, 2025	3.710	3.840	3.710	3.770	694,743	+0.04(+1.07%)
Oct 22, 2025	3.670	3.765	3.635	3.730	1,669,425	+0.07(+1.91%)
Oct 21, 2025	3.550	3.680	3.540	3.660	647,548	+0.11(+3.10%)
Oct 20, 2025	3.600	3.610	3.520	3.550	1,251,565	-0.01(-0.28%)
Oct 17, 2025	3.600	3.640	3.520	3.560	1,233,220	-0.07(-1.93%)
Oct 16, 2025	3.710	3.800	3.575	3.630	1,637,106	-0.08(-2.16%)
Oct 15, 2025	3.610	3.830	3.610	3.710	2,162,397	+0.12(+3.34%)
Oct 14, 2025	3.430	3.605	3.420	3.590	1,706,447	+0.10(+2.87%)
Oct 13, 2025	3.570	3.570	3.445	3.490	1,021,022	-0.02(-0.57%)
Oct 10, 2025	3.680	3.770	3.500	3.510	1,099,644	-0.19(-5.14%)
Oct 09, 2025	3.850	3.885	3.640	3.700	2,617,178	-0.17(-4.39%)
Oct 08, 2025	3.950	3.980	3.850	3.870	1,448,500	-0.03(-0.77%)
Oct 07, 2025	4.080	4.132	3.890	3.900	1,961,951	-0.20(-4.88%)
Oct 06, 2025	4.180	4.200	4.060	4.100	1,675,685	-0.06(-1.44%)
Oct 03, 2025	4.160	4.270	4.140	4.160	531,640	+0.01(+0.24%)
Oct 02, 2025	4.190	4.240	4.100	4.150	1,021,268	-0.04(-0.95%)
Oct 01, 2025	4.090	4.240	4.090	4.190	1,235,432	+0.06(+1.45%)
Sep 30, 2025	4.140	4.150	4.075	4.130	559,664	-0.03(-0.72%)
Sep 29, 2025	4.260	4.270	4.060	4.160	1,903,335	-0.08(-1.89%)
Sep 26, 2025	4.260	4.305	4.164	4.240	892,305	-0.03(-0.70%)
Sep 25, 2025	4.300	4.335	4.250	4.270	874,364	-0.06(-1.39%)
Sep 24, 2025	4.320	4.410	4.260	4.330	801,551	+0.05(+1.17%)
Sep 23, 2025	4.350	4.430	4.280	4.280	1,033,653	-0.01(-0.23%)
Sep 22, 2025	4.230	4.320	4.215	4.290	844,616	-0.01(-0.23%)
Sep 19, 2025	4.370	4.380	4.195	4.300	3,107,569	-0.08(-1.83%)
Sep 18, 2025	4.280	4.380	4.250	4.380	980,022	+0.11(+2.58%)
Sep 17, 2025	4.420	4.450	4.250	4.270	1,161,609	-0.11(-2.51%)
Sep 16, 2025	4.350	4.400	4.255	4.380	1,063,212	+0.01(+0.23%)
Sep 15, 2025	4.250	4.420	4.235	4.370	1,094,271	+0.14(+3.31%)
Sep 12, 2025	4.320	4.320	4.194	4.230	658,256	-0.08(-1.86%)
Sep 11, 2025	4.150	4.320	4.130	4.310	800,553	+0.21(+5.12%)
Sep 10, 2025	4.090	4.125	4.020	4.100	926,997	+0.00(+0.00%)
Sep 09, 2025	4.120	4.200	4.080	4.100	685,072	-0.06(-1.44%)
Sep 08, 2025	4.310	4.310	4.155	4.160	769,061	-0.13(-3.03%)
Sep 05, 2025	4.120	4.300	4.100	4.290	1,483,481	+0.18(+4.38%)
Sep 04, 2025	4.170	4.190	4.100	4.110	809,378	-0.07(-1.67%)
Sep 03, 2025	4.010	4.190	4.000	4.180	1,406,552	+0.14(+3.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Gannett Co., Inc. Common Stock (NY:GCI)

Historical Prices