5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
-15.86%
6 MONTH PERFORMANCE
+8.60%
YEAR-TO-DATE PERFORMANCE
-7.71%
1 YEAR PERFORMANCE
+107.56%
Gannett Co., Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.63 | 955,737 | $669.50 M |
02/07/2025 | $4.72 | $4.66 (-1.27%) | $4.80 | $4.61 | 1.06 M | $667.35 M |
02/06/2025 | $4.59 | $4.71 (2.61%) | $4.71 | $4.51 | 859,700 | $674.51 M |
02/05/2025 | $4.63 | $4.56 (-1.51%) | $4.67 | $4.46 | 953,374 | $653.03 M |
02/04/2025 | $4.45 | $4.60 (3.37%) | $4.73 | $4.44 | 1.18 M | $658.76 M |
02/03/2025 | $4.40 | $4.44 (0.91%) | $4.51 | $4.30 | 1.00 M | $635.85 M |
01/31/2025 | $4.64 | $4.52 (-2.59%) | $4.66 | $4.49 | 780,121 | $647.30 M |
01/30/2025 | $4.68 | $4.64 (-0.85%) | $4.74 | $4.61 | 715,500 | $664.49 M |
01/29/2025 | $4.60 | $4.58 (-0.43%) | $4.67 | $4.53 | 906,200 | $655.90 M |
01/28/2025 | $4.58 | $4.59 (0.22%) | $4.71 | $4.55 | 916,535 | $657.33 M |
01/27/2025 | $4.69 | $4.56 (-2.77%) | $4.80 | $4.53 | 1.16 M | $653.03 M |
01/24/2025 | $4.79 | $4.75 (-0.84%) | $4.87 | $4.71 | 1.04 M | $680.24 M |
01/23/2025 | $4.72 | $4.79 (1.48%) | $4.83 | $4.63 | 1.23 M | $685.97 M |
01/22/2025 | $4.83 | $4.76 (-1.45%) | $4.90 | $4.65 | 1.18 M | $681.67 M |
01/21/2025 | $5.03 | $4.84 (-3.78%) | $5.10 | $4.81 | 1.52 M | $693.13 M |
01/17/2025 | $5.14 | $4.98 (-3.11%) | $5.16 | $4.96 | 543,500 | $713.18 M |
01/16/2025 | $5.12 | $5.01 (-2.15%) | $5.18 | $4.97 | 720,738 | $717.48 M |
01/15/2025 | $5.12 | $5.12 (0%) | $5.21 | $5.05 | 813,809 | $733.23 M |
01/14/2025 | $5.00 | $4.95 (-1%) | $5.09 | $4.90 | 516,200 | $708.88 M |
01/13/2025 | $4.90 | $4.95 (1.02%) | $5.04 | $4.86 | 896,074 | $708.88 M |
01/10/2025 | $5.15 | $4.98 (-3.3%) | $5.18 | $4.95 | 1.06 M | $713.18 M |
01/08/2025 | $5.02 | $5.15 (2.59%) | $5.22 | $4.95 | 1.35 M | $737.53 M |
01/07/2025 | $5.17 | $5.04 (-2.51%) | $5.25 | $4.97 | 795,000 | $721.77 M |
01/06/2025 | $5.38 | $5.15 (-4.28%) | $5.42 | $5.13 | 972,600 | $737.53 M |
01/03/2025 | $5.13 | $5.36 (4.48%) | $5.36 | $5.03 | 984,637 | $767.60 M |
01/02/2025 | $5.11 | $5.07 (-0.78%) | $5.17 | $4.96 | 1.28 M | $726.07 M |
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 |