-
5 DAY PERFORMANCE
+9.35% -
1 MONTH PERFORMANCE
-2.89% -
3 MONTH PERFORMANCE
+10.02% -
6 MONTH PERFORMANCE
+55.94% -
YEAR-TO-DATE PERFORMANCE
+133.91% -
1 YEAR PERFORMANCE
+165.02%
Gannett Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.17 | $5.38 (4.06%) | $5.39 | $5.17 | 775,170 | $770.46 M |
| 11/21/2024 | $5.02 | $5.15 (2.59%) | $5.23 | $5.02 | 990,310 | $737.53 M |
| 11/20/2024 | $4.96 | $5.00 (0.81%) | $5.04 | $4.90 | 594,900 | $716.05 M |
| 11/19/2024 | $4.90 | $4.96 (1.22%) | $4.97 | $4.83 | 798,729 | $710.32 M |
| 11/18/2024 | $4.97 | $4.92 (-1.01%) | $5.03 | $4.90 | 668,900 | $704.59 M |
| 11/15/2024 | $5.16 | $4.94 (-4.26%) | $5.18 | $4.92 | 713,200 | $707.45 M |
| 11/14/2024 | $5.19 | $5.10 (-1.73%) | $5.28 | $5.06 | 739,938 | $730.37 M |
| 11/13/2024 | $5.52 | $5.20 (-5.8%) | $5.56 | $5.20 | 1.07 M | $744.69 M |
| 11/12/2024 | $5.56 | $5.47 (-1.62%) | $5.62 | $5.36 | 1.04 M | $783.35 M |
| 11/11/2024 | $5.65 | $5.65 (0%) | $5.80 | $5.60 | 1.82 M | $809.13 M |
| 11/08/2024 | $5.43 | $5.55 (2.21%) | $5.61 | $5.39 | 974,612 | $792.69 M |
| 11/07/2024 | $5.31 | $5.46 (2.82%) | $5.54 | $5.27 | 1.12 M | $779.84 M |
| 11/06/2024 | $5.36 | $5.29 (-1.31%) | $5.44 | $5.10 | 1.58 M | $755.55 M |
| 11/05/2024 | $4.83 | $4.97 (2.9%) | $4.97 | $4.79 | 1.25 M | $709.85 M |
| 11/04/2024 | $4.68 | $4.87 (4.06%) | $5.14 | $4.68 | 2.31 M | $695.57 M |
| 11/01/2024 | $4.72 | $4.68 (-0.85%) | $4.79 | $4.60 | 2.54 M | $668.43 M |
| 10/31/2024 | $5.23 | $4.69 (-10.33%) | $5.46 | $4.66 | 7.43 M | $669.86 M |
| 10/30/2024 | $5.65 | $5.81 (2.83%) | $5.91 | $5.65 | 1.42 M | $829.82 M |
| 10/29/2024 | $5.71 | $5.68 (-0.53%) | $5.81 | $5.61 | 824,600 | $811.26 M |
| 10/28/2024 | $5.67 | $5.79 (2.12%) | $5.86 | $5.63 | 1.07 M | $826.97 M |
| 10/25/2024 | $5.62 | $5.59 (-0.53%) | $5.71 | $5.54 | 834,244 | $798.40 M |
| 10/24/2024 | $5.56 | $5.62 (1.08%) | $5.66 | $5.42 | 886,600 | $802.69 M |
| 10/23/2024 | $5.31 | $5.54 (4.33%) | $5.61 | $5.31 | 917,800 | $791.26 M |
| 10/22/2024 | $5.21 | $5.34 (2.5%) | $5.36 | $5.21 | 743,800 | $762.70 M |
| 10/21/2024 | $5.44 | $5.22 (-4.04%) | $5.45 | $5.20 | 763,342 | $745.56 M |
| 10/18/2024 | $5.53 | $5.45 (-1.45%) | $5.59 | $5.43 | 749,726 | $778.41 M |
| 10/17/2024 | $5.68 | $5.48 (-3.52%) | $5.71 | $5.42 | 1.10 M | $782.69 M |
| 10/16/2024 | $5.77 | $5.69 (-1.39%) | $5.80 | $5.66 | 801,000 | $812.69 M |
| 10/15/2024 | $5.44 | $5.74 (5.51%) | $5.89 | $5.41 | 1.89 M | $819.83 M |
| 10/14/2024 | $5.38 | $5.42 (0.74%) | $5.45 | $5.30 | 620,940 | $774.12 M |
| 10/11/2024 | $5.29 | $5.39 (1.89%) | $5.46 | $5.15 | 2.13 M | $769.84 M |
| 10/10/2024 | $5.59 | $5.31 (-5.01%) | $5.70 | $5.31 | 947,300 | $758.41 M |
| 10/09/2024 | $5.61 | $5.71 (1.78%) | $5.88 | $5.58 | 1.31 M | $815.54 M |
| 10/08/2024 | $5.48 | $5.64 (2.92%) | $5.71 | $5.48 | 956,600 | $805.54 M |
| 10/07/2024 | $5.70 | $5.50 (-3.51%) | $5.71 | $5.47 | 687,310 | $785.55 M |
| 10/04/2024 | $5.55 | $5.69 (2.52%) | $5.70 | $5.47 | 642,700 | $812.69 M |
| 10/03/2024 | $5.44 | $5.43 (-0.18%) | $5.50 | $5.38 | 755,832 | $775.55 M |
| 10/02/2024 | $5.48 | $5.54 (1.09%) | $5.62 | $5.44 | 956,349 | $791.26 M |
| 10/01/2024 | $5.63 | $5.50 (-2.31%) | $5.65 | $5.37 | 1.67 M | $785.55 M |
| 09/30/2024 | $5.59 | $5.62 (0.54%) | $5.78 | $5.53 | 1.93 M | $802.69 M |
| 09/27/2024 | $5.57 | $5.64 (1.26%) | $5.68 | $5.53 | 1.15 M | $805.54 M |
| 09/26/2024 | $5.49 | $5.46 (-0.55%) | $5.68 | $5.38 | 1.11 M | $779.84 M |
| 09/25/2024 | $5.50 | $5.45 (-0.91%) | $5.66 | $5.40 | 1.40 M | $778.41 M |
| 09/24/2024 | $5.44 | $5.60 (2.94%) | $5.72 | $5.39 | 1.71 M | $799.83 M |
| 09/23/2024 | $5.26 | $5.37 (2.09%) | $5.37 | $5.20 | 1.23 M | $766.98 M |
| 09/20/2024 | $5.56 | $5.22 (-6.12%) | $5.63 | $5.18 | 4.98 M | $745.56 M |
| 09/19/2024 | $5.79 | $5.61 (-3.11%) | $5.81 | $5.51 | 1.85 M | $801.26 M |
| 09/18/2024 | $5.48 | $5.61 (2.37%) | $5.93 | $5.43 | 3.58 M | $801.26 M |
| 09/17/2024 | $5.12 | $5.47 (6.84%) | $5.57 | $4.96 | 4.21 M | $781.26 M |
| 09/16/2024 | $4.68 | $4.61 (-1.5%) | $4.71 | $4.47 | 1.66 M | $658.43 M |
| 09/13/2024 | $4.54 | $4.55 (0.22%) | $4.60 | $4.48 | 1.33 M | $649.86 M |
| 09/12/2024 | $4.33 | $4.47 (3.23%) | $4.47 | $4.27 | 1.38 M | $638.44 M |
| 09/11/2024 | $4.21 | $4.28 (1.66%) | $4.30 | $4.13 | 1.34 M | $611.30 M |
| 09/10/2024 | $4.33 | $4.25 (-1.85%) | $4.37 | $4.21 | 2.16 M | $607.01 M |
| 09/09/2024 | $4.60 | $4.36 (-5.22%) | $4.67 | $4.35 | 1.66 M | $622.73 M |
| 09/06/2024 | $4.70 | $4.57 (-2.77%) | $4.78 | $4.51 | 2.21 M | $652.72 M |
| 09/05/2024 | $4.89 | $4.79 (-2.04%) | $4.94 | $4.77 | 1.86 M | $684.14 M |
| 09/04/2024 | $5.01 | $4.87 (-2.79%) | $5.07 | $4.84 | 1.11 M | $695.57 M |
| 09/03/2024 | $5.19 | $4.99 (-3.85%) | $5.25 | $4.90 | 1.86 M | $712.71 M |
| 08/30/2024 | $5.35 | $5.29 (-1.12%) | $5.36 | $5.23 | 3.01 M | $755.55 M |
| 08/29/2024 | $5.47 | $5.34 (-2.38%) | $5.49 | $5.29 | 1.41 M | $762.70 M |
| 08/28/2024 | $5.57 | $5.44 (-2.33%) | $5.60 | $5.26 | 2.24 M | $776.98 M |
| 08/27/2024 | $5.67 | $5.78 (1.94%) | $5.88 | $5.61 | 2.25 M | $825.54 M |
| 08/26/2024 | $5.00 | $5.73 (14.6%) | $5.91 | $4.97 | 5.40 M | $818.40 M |
| 08/23/2024 | $4.85 | $4.89 (0.82%) | $4.93 | $4.80 | 1.41 M | $698.42 M |