-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
+6.24% -
3 MONTH PERFORMANCE
+21.91% -
6 MONTH PERFORMANCE
+130.33% -
YEAR-TO-DATE PERFORMANCE
+144.35% -
1 YEAR PERFORMANCE
+129.39%
Gannett Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $4.95 | $4.81 (-2.83%) | $4.96 | $4.77 | 516,519 | $687.00 M |
| 08/21/2024 | $5.05 | $4.96 (-1.78%) | $5.09 | $4.91 | 694,335 | $708.42 M |
| 08/20/2024 | $4.92 | $5.02 (2.03%) | $5.06 | $4.88 | 1.56 M | $716.99 M |
| 08/19/2024 | $4.74 | $4.95 (4.43%) | $4.96 | $4.72 | 1.36 M | $706.99 M |
| 08/16/2024 | $4.76 | $4.71 (-1.05%) | $4.83 | $4.64 | 1.12 M | $672.72 M |
| 08/15/2024 | $4.55 | $4.75 (4.4%) | $4.84 | $4.55 | 1.36 M | $678.43 M |
| 08/14/2024 | $4.50 | $4.45 (-1.11%) | $4.56 | $4.43 | 982,304 | $635.58 M |
| 08/13/2024 | $4.24 | $4.49 (5.9%) | $4.52 | $4.14 | 5.16 M | $641.29 M |
| 08/12/2024 | $4.32 | $4.21 (-2.55%) | $4.33 | $4.16 | 2.97 M | $601.30 M |
| 08/09/2024 | $4.39 | $4.30 (-2.05%) | $4.42 | $4.25 | 1.30 M | $614.16 M |
| 08/08/2024 | $4.42 | $4.39 (-0.68%) | $4.46 | $4.28 | 661,200 | $627.01 M |
| 08/07/2024 | $4.50 | $4.37 (-2.89%) | $4.57 | $4.29 | 869,200 | $624.15 M |
| 08/06/2024 | $4.03 | $4.41 (9.43%) | $4.55 | $3.98 | 1.89 M | $629.87 M |
| 08/05/2024 | $3.96 | $4.04 (2.02%) | $4.17 | $3.83 | 1.69 M | $577.02 M |
| 08/02/2024 | $4.34 | $4.28 (-1.38%) | $4.47 | $4.20 | 1.19 M | $611.30 M |
| 08/01/2024 | $4.94 | $4.52 (-8.5%) | $4.99 | $4.20 | 3.28 M | $645.58 M |
| 07/31/2024 | $4.85 | $4.91 (1.24%) | $5.03 | $4.85 | 1.92 M | $701.28 M |
| 07/30/2024 | $4.79 | $4.84 (1.04%) | $4.90 | $4.71 | 1.23 M | $691.28 M |
| 07/29/2024 | $4.87 | $4.75 (-2.46%) | $4.91 | $4.72 | 568,700 | $668.68 M |
| 07/26/2024 | $4.87 | $4.84 (-0.62%) | $4.89 | $4.73 | 615,600 | $681.35 M |
| 07/25/2024 | $4.88 | $4.76 (-2.46%) | $4.90 | $4.76 | 757,100 | $670.08 M |
| 07/24/2024 | $4.96 | $4.86 (-2.02%) | $4.96 | $4.81 | 1.09 M | $684.16 M |
| 07/23/2024 | $4.83 | $4.96 (2.69%) | $5.01 | $4.76 | 817,942 | $698.24 M |
| 07/22/2024 | $4.69 | $4.85 (3.41%) | $4.85 | $4.60 | 1.13 M | $682.75 M |
| 07/19/2024 | $4.66 | $4.65 (-0.21%) | $4.78 | $4.62 | 833,051 | $654.60 M |
| 07/18/2024 | $4.82 | $4.66 (-3.32%) | $4.90 | $4.64 | 1.01 M | $656.01 M |
| 07/17/2024 | $4.90 | $4.87 (-0.61%) | $4.95 | $4.84 | 1.42 M | $685.57 M |
| 07/16/2024 | $4.90 | $5.00 (2.04%) | $5.02 | $4.88 | 1.63 M | $703.87 M |
| 07/15/2024 | $4.80 | $4.86 (1.25%) | $5.05 | $4.78 | 1.65 M | $684.16 M |
| 07/12/2024 | $4.90 | $4.76 (-2.86%) | $4.97 | $4.72 | 869,808 | $670.08 M |
| 07/11/2024 | $4.65 | $4.87 (4.73%) | $4.91 | $4.65 | 1.79 M | $685.57 M |
| 07/10/2024 | $4.50 | $4.56 (1.33%) | $4.57 | $4.50 | 749,765 | $641.93 M |
| 07/09/2024 | $4.55 | $4.45 (-2.2%) | $4.58 | $4.45 | 1.04 M | $626.44 M |
| 07/08/2024 | $4.75 | $4.55 (-4.21%) | $4.80 | $4.54 | 973,360 | $640.52 M |
| 07/05/2024 | $4.79 | $4.65 (-2.92%) | $4.81 | $4.58 | 1.49 M | $654.60 M |
| 07/03/2024 | $4.80 | $4.82 (0.42%) | $4.85 | $4.75 | 520,524 | $678.53 M |
| 07/02/2024 | $4.69 | $4.80 (2.35%) | $4.86 | $4.57 | 1.68 M | $675.72 M |
| 07/01/2024 | $4.73 | $4.69 (-0.85%) | $4.88 | $4.66 | 1.51 M | $660.23 M |