Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gannett Inc (NY: GCI )

5.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 5.020 5.230 5.020 5.150 990,310 +0.15(+3.00%)
Nov 20, 2024 4.960 5.040 4.900 5.000 594,883 +0.04(+0.81%)
Nov 19, 2024 4.900 4.970 4.830 4.960 798,729 +0.04(+0.81%)
Nov 18, 2024 4.970 5.025 4.900 4.920 668,883 -0.02(-0.40%)
Nov 15, 2024 5.160 5.180 4.920 4.940 713,161 -0.16(-3.14%)
Nov 14, 2024 5.190 5.280 5.060 5.100 739,812 -0.10(-1.92%)
Nov 13, 2024 5.520 5.560 5.200 5.200 1,073,001 -0.27(-4.94%)
Nov 12, 2024 5.560 5.620 5.364 5.470 1,044,371 -0.18(-3.19%)
Nov 11, 2024 5.650 5.800 5.595 5.650 1,820,343 +0.10(+1.80%)
Nov 08, 2024 5.430 5.610 5.390 5.550 974,612 +0.09(+1.65%)
Nov 07, 2024 5.310 5.535 5.270 5.460 1,119,873 +0.17(+3.21%)
Nov 06, 2024 5.360 5.440 5.095 5.290 1,577,055 +0.32(+6.44%)
Nov 05, 2024 4.830 4.970 4.785 4.970 1,251,529 +0.10(+2.05%)
Nov 04, 2024 4.680 5.140 4.680 4.870 2,314,063 +0.19(+4.06%)
Nov 01, 2024 4.720 4.790 4.595 4.680 2,540,337 -0.01(-0.21%)
Oct 31, 2024 5.230 5.460 4.660 4.690 7,428,963 -1.12(-19.28%)
Oct 30, 2024 5.650 5.905 5.650 5.810 1,423,227 +0.13(+2.29%)
Oct 29, 2024 5.710 5.810 5.610 5.680 824,568 -0.11(-1.90%)
Oct 28, 2024 5.670 5.855 5.630 5.790 1,073,747 +0.20(+3.58%)
Oct 25, 2024 5.620 5.710 5.540 5.590 834,244 -0.03(-0.53%)
Oct 24, 2024 5.560 5.660 5.420 5.620 886,595 +0.08(+1.44%)
Oct 23, 2024 5.310 5.610 5.310 5.540 917,771 +0.20(+3.75%)
Oct 22, 2024 5.210 5.360 5.210 5.340 743,762 +0.12(+2.30%)
Oct 21, 2024 5.440 5.450 5.200 5.220 763,342 -0.23(-4.22%)
Oct 18, 2024 5.530 5.585 5.425 5.450 749,726 -0.03(-0.55%)
Oct 17, 2024 5.680 5.705 5.420 5.480 1,100,429 -0.21(-3.69%)
Oct 16, 2024 5.770 5.795 5.660 5.690 800,981 -0.05(-0.87%)
Oct 15, 2024 5.440 5.885 5.410 5.740 1,889,024 +0.32(+5.90%)
Oct 14, 2024 5.380 5.450 5.300 5.420 620,940 +0.03(+0.56%)
Oct 11, 2024 5.290 5.455 5.150 5.390 2,134,025 +0.08(+1.51%)
Oct 10, 2024 5.590 5.700 5.310 5.310 947,260 -0.40(-7.01%)
Oct 09, 2024 5.610 5.880 5.580 5.710 1,313,241 +0.07(+1.24%)
Oct 08, 2024 5.480 5.710 5.480 5.640 956,588 +0.14(+2.55%)
Oct 07, 2024 5.700 5.710 5.465 5.500 687,310 -0.19(-3.34%)
Oct 04, 2024 5.550 5.700 5.465 5.690 642,692 +0.26(+4.79%)
Oct 03, 2024 5.440 5.500 5.380 5.430 755,832 -0.11(-1.99%)
Oct 02, 2024 5.480 5.615 5.435 5.540 956,349 +0.04(+0.73%)
Oct 01, 2024 5.630 5.650 5.365 5.500 1,669,690 -0.12(-2.14%)
Sep 30, 2024 5.590 5.780 5.530 5.620 1,928,526 -0.02(-0.35%)
Sep 27, 2024 5.570 5.680 5.525 5.640 1,147,262 +0.18(+3.30%)
Sep 26, 2024 5.490 5.675 5.380 5.460 1,111,771 +0.01(+0.18%)
Sep 25, 2024 5.500 5.655 5.395 5.450 1,395,563 -0.15(-2.68%)
Sep 24, 2024 5.440 5.720 5.390 5.600 1,710,710 +0.23(+4.28%)
Sep 23, 2024 5.260 5.370 5.195 5.370 1,227,385 +0.15(+2.87%)
Sep 20, 2024 5.560 5.630 5.180 5.220 4,975,412 -0.39(-6.95%)
Sep 19, 2024 5.790 5.810 5.505 5.610 1,850,471 +0.00(+0.00%)
Sep 18, 2024 5.480 5.930 5.430 5.610 3,579,864 +0.14(+2.56%)
Sep 17, 2024 5.120 5.570 4.960 5.470 4,208,859 +0.86(+18.66%)
Sep 16, 2024 4.680 4.705 4.465 4.610 1,663,489 +0.06(+1.32%)
Sep 13, 2024 4.540 4.595 4.480 4.550 1,334,780 +0.08(+1.79%)
Sep 12, 2024 4.330 4.470 4.270 4.470 1,379,940 +0.19(+4.44%)
Sep 11, 2024 4.210 4.300 4.125 4.280 1,344,056 +0.03(+0.71%)
Sep 10, 2024 4.330 4.365 4.205 4.250 2,161,304 -0.11(-2.52%)
Sep 09, 2024 4.600 4.670 4.350 4.360 1,658,201 -0.21(-4.60%)
Sep 06, 2024 4.700 4.780 4.515 4.570 2,213,650 -0.22(-4.59%)
Sep 05, 2024 4.890 4.940 4.770 4.790 1,858,672 -0.08(-1.64%)
Sep 04, 2024 5.010 5.070 4.840 4.870 1,110,132 -0.12(-2.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.