Italia markets open in 3 hours 30 minutes

Gannett Co., Inc. (GCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,4100-0,0100 (-0,41%)
Alla chiusura: 04:00PM EDT
2,4400 +0,03 (+1,24%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,42002,49002,37002,41002,4100688.400
30 apr 20242,39002,44002,35002,42002,4200591.400
29 apr 20242,59002,59002,42002,42002,4200767.800
26 apr 20242,59002,61002,54002,58002,5800603.700
25 apr 20242,63002,64002,54002,58002,5800527.300
24 apr 20242,72002,73002,67002,69002,6900630.700
23 apr 20242,51002,75002,51002,72002,72001.631.200
22 apr 20242,60002,69002,51002,54002,54001.467.900
19 apr 20242,48002,63002,42002,60002,60001.397.800
18 apr 20242,42002,52002,40002,50002,50001.370.800
17 apr 20242,47002,50002,35002,42002,4200934.000
16 apr 20242,30002,47002,26002,45002,45001.469.500
15 apr 20242,40002,48002,32002,32002,32001.173.700
12 apr 20242,41002,45002,33002,38002,3800548.200
11 apr 20242,40002,44002,32002,41002,4100544.400
10 apr 20242,34002,45002,31002,40002,4000983.200
09 apr 20242,53002,56002,39002,45002,4500514.000
08 apr 20242,36002,51002,34002,49002,4900744.100
05 apr 20242,36002,38002,24002,34002,3400708.700
04 apr 20242,34002,49002,34002,35002,35001.050.200
03 apr 20242,30002,37002,30002,34002,3400452.900
02 apr 20242,26002,32002,25002,31002,3100595.000
01 apr 20242,39002,46002,32002,33002,3300647.600
28 mar 20242,32002,44002,32002,44002,4400945.500
27 mar 20242,23002,34002,22002,33002,3300654.900
26 mar 20242,25002,32002,22002,22002,2200489.200
25 mar 20242,22002,29002,21002,22002,2200207.900
22 mar 20242,28002,28002,14002,22002,2200482.200
21 mar 20242,18002,28002,17002,26002,2600654.600
20 mar 20242,04002,20002,04002,18002,1800627.200
19 mar 20242,01002,07001,97002,06002,0600673.000
18 mar 20242,03002,05001,99002,00002,0000520.300
15 mar 20241,99002,03001,98002,01002,01001.090.000
14 mar 20242,04002,04001,97001,98001,9800492.300
13 mar 20242,07002,11002,02002,04002,0400363.600
12 mar 20242,09002,10002,04002,07002,0700384.200
11 mar 20242,05002,12002,05002,10002,1000525.000
08 mar 20242,07002,10002,05002,05002,0500453.600
07 mar 20242,00002,05001,99002,03002,0300517.000
06 mar 20241,98002,02001,98001,99001,9900369.700
05 mar 20242,00002,03001,95001,96001,9600919.000
04 mar 20242,10002,12001,99002,00002,00001.019.300
01 mar 20242,15002,19002,09002,11002,1100637.000
29 feb 20242,14002,19002,11002,13002,1300440.200
28 feb 20242,12002,13002,07002,08002,0800620.400
27 feb 20242,12002,20002,12002,15002,1500583.400
26 feb 20242,05002,19002,04002,11002,1100949.600
23 feb 20242,00002,10002,00002,07002,0700872.400
22 feb 20242,27002,30001,95001,99001,99002.657.300
21 feb 20242,25002,28002,19002,21002,2100564.800
20 feb 20242,23002,32002,21002,25002,2500780.900
16 feb 20242,36002,37002,25002,25002,2500536.100
15 feb 20242,32002,38002,30002,38002,3800502.800
14 feb 20242,25002,29002,21002,29002,2900354.000
13 feb 20242,26002,27002,19002,20002,2000690.400
12 feb 20242,25002,40002,25002,33002,3300652.800
09 feb 20242,20002,28002,20002,25002,2500402.300
08 feb 20242,21002,25002,17002,20002,2000789.100
07 feb 20242,35002,35002,14002,21002,21001.045.900
06 feb 20242,34002,40002,32002,34002,3400451.600
05 feb 20242,35002,38002,30002,35002,3500610.400
02 feb 20242,47002,51002,39002,39002,3900542.000
01 feb 20242,46002,52002,43002,50002,5000564.300
31 gen 20242,60002,60002,47002,47002,4700578.800
30 gen 20242,59002,62002,56002,60002,6000679.600
29 gen 20242,58002,62002,55002,59002,5900524.900
26 gen 20242,57002,63002,53002,59002,5900472.700
25 gen 20242,56002,60002,50002,55002,5500672.300
24 gen 20242,49002,55002,44002,51002,5100771.700
23 gen 20242,38002,47002,35002,44002,4400813.300
22 gen 20242,29002,39002,28002,38002,3800604.600
19 gen 20242,30002,34002,24002,27002,2700740.600
18 gen 20242,28002,31002,25002,27002,2700333.500
17 gen 20242,20002,27002,19002,26002,2600344.600
16 gen 20242,31002,31002,19002,23002,2300563.400
12 gen 20242,43002,46002,32002,32002,3200534.100
11 gen 20242,35002,38002,31002,38002,3800563.600
10 gen 20242,28002,38002,26002,36002,3600773.300
09 gen 20242,30002,33002,28002,28002,2800415.100
08 gen 20242,34002,36002,31002,33002,3300353.200
05 gen 20242,30002,36002,28002,33002,3300933.500
04 gen 20242,34002,34002,30002,30002,3000395.900
03 gen 20242,37002,37002,29002,30002,3000519.100
02 gen 20242,30002,40002,26002,37002,3700940.200
29 dic 20232,43002,44002,29002,30002,3000984.200
28 dic 20232,44002,54002,43002,44002,4400809.200
27 dic 20232,51002,51002,37002,46002,46001.069.200
26 dic 20232,59002,60002,43002,48002,4800713.400
22 dic 20232,62002,62002,56002,59002,5900729.700
21 dic 20232,53002,62002,49002,62002,62001.079.600
20 dic 20232,58002,59002,49002,53002,53001.307.600
19 dic 20232,49002,60002,45002,57002,5700977.100
18 dic 20232,45002,47002,38002,43002,4300886.800
15 dic 20232,45002,48002,31002,44002,44002.141.000
14 dic 20232,31002,44002,29002,41002,41001.319.800
13 dic 20232,23002,26002,09002,25002,25001.517.500
12 dic 20232,06002,25002,02002,21002,21002.514.600
11 dic 20231,92001,97001,89001,89001,8900481.700
08 dic 20231,92001,98001,91001,96001,9600515.500
07 dic 20231,88001,92001,86001,92001,9200561.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...