5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+0.79%
1 YEAR PERFORMANCE
+115.19%
Gannett Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $5.11 | $5.13 (0.29%) | $5.16 | $4.97 | 205,884 | |
| 12/31/2024 | $4.90 | $5.06 (3.27%) | $5.12 | $4.90 | 1.10 M | $724.64 M |
| 12/30/2024 | $4.91 | $4.95 (0.81%) | $5.00 | $4.79 | 728,314 | $708.88 M |
| 12/27/2024 | $5.04 | $4.98 (-1.19%) | $5.06 | $4.90 | 900,948 | $713.18 M |
| 12/26/2024 | $5.08 | $5.09 (0.2%) | $5.16 | $5.01 | 451,700 | $728.93 M |
| 12/24/2024 | $5.10 | $5.10 (0%) | $5.10 | $4.97 | 338,049 | $730.37 M |
| 12/23/2024 | $5.03 | $5.04 (0.2%) | $5.09 | $4.91 | 758,600 | $721.77 M |
| 12/20/2024 | $4.80 | $5.09 (6.04%) | $5.16 | $4.77 | 2.21 M | $728.93 M |
| 12/19/2024 | $5.05 | $4.91 (-2.77%) | $5.21 | $4.91 | 691,200 | $703.16 M |
| 12/18/2024 | $5.55 | $5.02 (-9.55%) | $5.58 | $4.95 | 1.56 M | $718.91 M |
| 12/17/2024 | $5.31 | $5.52 (3.95%) | $5.63 | $5.18 | 2.35 M | $790.51 M |
| 12/16/2024 | $5.31 | $5.36 (0.94%) | $5.46 | $5.24 | 862,581 | $767.60 M |
| 12/13/2024 | $5.62 | $5.32 (-5.34%) | $5.69 | $5.08 | 1.42 M | $761.87 M |
| 12/12/2024 | $5.45 | $5.63 (3.3%) | $5.68 | $5.28 | 1.78 M | $806.27 M |
| 12/11/2024 | $5.42 | $5.46 (0.74%) | $5.53 | $5.10 | 1.49 M | $781.92 M |
| 12/10/2024 | $5.41 | $5.33 (-1.48%) | $5.55 | $5.30 | 1.06 M | $763.30 M |
| 12/09/2024 | $5.33 | $5.44 (2.06%) | $5.53 | $5.32 | 787,000 | $779.06 M |
| 12/06/2024 | $5.25 | $5.29 (0.76%) | $5.32 | $5.20 | 484,300 | $757.58 M |
| 12/05/2024 | $5.43 | $5.20 (-4.24%) | $5.49 | $5.19 | 736,700 | $744.69 M |
| 12/04/2024 | $5.23 | $5.45 (4.21%) | $5.45 | $5.19 | 752,038 | $780.49 M |
| 12/03/2024 | $5.22 | $5.22 (0%) | $5.30 | $5.11 | 637,644 | $747.55 M |
| 12/02/2024 | $5.18 | $5.30 (2.32%) | $5.45 | $5.08 | 1.05 M | $759.01 M |
| 11/29/2024 | $5.20 | $5.19 (-0.19%) | $5.24 | $5.15 | 375,015 | $743.25 M |
| 11/27/2024 | $5.22 | $5.13 (-1.72%) | $5.29 | $5.11 | 640,626 | $734.66 M |
| 11/26/2024 | $5.32 | $5.15 (-3.2%) | $5.39 | $5.14 | 815,600 | $737.53 M |
| 11/25/2024 | $5.45 | $5.41 (-0.73%) | $5.51 | $5.31 | 877,500 | $774.76 M |
| 11/22/2024 | $5.17 | $5.38 (4.06%) | $5.39 | $5.17 | 776,200 | $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 |