Gannett Co., Inc. GCI
5.93 0.00 (+0.00%)
As ofFeb 5, 2026, 9:30 AM EST
5.87 Day range 6.00
52-week range unavailable
- YTD
- +17.19%
- 1 year
- +20.04%
GCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.60 | 4.69 | 4.50 | 4.55 | -0.09 | -1.94% | 2,164,593 |
| Nov 14, 2025 | 4.76 | 4.80 | 4.57 | 4.64 | -0.23 | -4.72% | 1,596,700 |
| Nov 13, 2025 | 5.00 | 5.03 | 4.82 | 4.87 | -0.11 | -2.21% | 1,785,102 |
| Nov 12, 2025 | 5.09 | 5.12 | 4.94 | 4.98 | -0.11 | -2.16% | 3,312,513 |
| Nov 11, 2025 | 5.20 | 5.29 | 5.03 | 5.09 | -0.08 | -1.55% | 1,374,109 |
| Nov 10, 2025 | 5.13 | 5.19 | 5.00 | 5.17 | +0.09 | +1.77% | 1,857,948 |
| Nov 7, 2025 | 5.02 | 5.17 | 4.96 | 5.08 | +0.04 | +0.79% | 3,420,650 |
| Nov 6, 2025 | 5.11 | 5.18 | 5.01 | 5.04 | -0.06 | -1.18% | 1,945,233 |
| Nov 5, 2025 | 5.14 | 5.23 | 5.02 | 5.10 | +0.01 | +0.20% | 2,395,707 |
| Nov 4, 2025 | 5.25 | 5.28 | 5.02 | 5.09 | -0.18 | -3.42% | 2,855,981 |
| Nov 3, 2025 | 5.27 | 5.31 | 4.95 | 5.27 | -0.03 | -0.57% | 4,649,645 |
| Oct 31, 2025 | 5.17 | 5.58 | 5.07 | 5.30 | +0.05 | +0.95% | 4,560,918 |
| Oct 30, 2025 | 3.97 | 5.31 | 3.74 | 5.25 | +1.14 | +27.74% | 15,073,818 |
| Oct 29, 2025 | 4.01 | 4.21 | 3.97 | 4.11 | +0.04 | +0.98% | 4,613,257 |
| Oct 28, 2025 | 3.65 | 4.38 | 3.65 | 4.07 | +0.39 | +10.60% | 5,886,100 |
| Oct 27, 2025 | 3.79 | 3.81 | 3.66 | 3.68 | -0.09 | -2.39% | 1,170,937 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.73 | 3.77 | 0.00 | 0.00% | 1,025,767 |
| Oct 23, 2025 | 3.71 | 3.84 | 3.71 | 3.77 | +0.04 | +1.07% | 694,749 |
| Oct 22, 2025 | 3.67 | 3.77 | 3.64 | 3.73 | +0.07 | +1.91% | 1,669,425 |
| Oct 21, 2025 | 3.55 | 3.68 | 3.54 | 3.66 | +0.11 | +3.10% | 647,648 |
| Oct 20, 2025 | 3.60 | 3.61 | 3.52 | 3.55 | -0.01 | -0.28% | 1,251,565 |
| Oct 17, 2025 | 3.60 | 3.64 | 3.52 | 3.56 | -0.07 | -1.93% | 1,233,220 |
| Oct 16, 2025 | 3.71 | 3.80 | 3.58 | 3.63 | -0.08 | -2.16% | 1,637,106 |
| Oct 15, 2025 | 3.61 | 3.83 | 3.61 | 3.71 | +0.12 | +3.34% | 2,162,397 |
| Oct 14, 2025 | 3.43 | 3.61 | 3.42 | 3.59 | +0.10 | +2.87% | 1,707,049 |
| Oct 13, 2025 | 3.57 | 3.57 | 3.45 | 3.49 | -0.02 | -0.57% | 1,021,032 |
| Oct 10, 2025 | 3.68 | 3.77 | 3.50 | 3.51 | -0.19 | -5.14% | 1,099,644 |
| Oct 9, 2025 | 3.85 | 3.89 | 3.64 | 3.70 | -0.17 | -4.39% | 2,617,178 |
| Oct 8, 2025 | 3.95 | 3.98 | 3.85 | 3.87 | -0.03 | -0.77% | 1,448,500 |
| Oct 7, 2025 | 4.08 | 4.13 | 3.89 | 3.90 | -0.20 | -4.88% | 1,961,950 |
| Oct 6, 2025 | 4.18 | 4.20 | 4.06 | 4.10 | -0.06 | -1.44% | 1,675,715 |
| Oct 3, 2025 | 4.16 | 4.27 | 4.14 | 4.16 | +0.01 | +0.24% | 531,640 |
| Oct 2, 2025 | 4.19 | 4.24 | 4.10 | 4.15 | -0.04 | -0.95% | 1,021,268 |
| Oct 1, 2025 | 4.09 | 4.24 | 4.09 | 4.19 | +0.06 | +1.45% | 1,235,432 |
| Sep 30, 2025 | 4.14 | 4.15 | 4.08 | 4.13 | -0.03 | -0.72% | 559,664 |
| Sep 29, 2025 | 4.26 | 4.27 | 4.06 | 4.16 | -0.08 | -1.89% | 1,903,338 |
| Sep 26, 2025 | 4.26 | 4.31 | 4.16 | 4.24 | -0.03 | -0.70% | 866,194 |
| Sep 25, 2025 | 4.30 | 4.34 | 4.25 | 4.27 | -0.06 | -1.39% | 874,364 |
| Sep 24, 2025 | 4.32 | 4.41 | 4.26 | 4.33 | +0.05 | +1.17% | 801,551 |
| Sep 23, 2025 | 4.35 | 4.43 | 4.28 | 4.28 | -0.01 | -0.23% | 1,033,653 |
| Sep 22, 2025 | 4.23 | 4.32 | 4.22 | 4.29 | -0.01 | -0.23% | 844,642 |
| Sep 19, 2025 | 4.37 | 4.38 | 4.20 | 4.30 | -0.08 | -1.83% | 3,107,569 |
| Sep 18, 2025 | 4.28 | 4.38 | 4.25 | 4.38 | +0.11 | +2.58% | 980,022 |
| Sep 17, 2025 | 4.42 | 4.45 | 4.25 | 4.27 | -0.11 | -2.51% | 1,161,612 |
| Sep 16, 2025 | 4.35 | 4.40 | 4.26 | 4.38 | +0.01 | +0.23% | 1,063,385 |
| Sep 15, 2025 | 4.25 | 4.42 | 4.24 | 4.37 | +0.14 | +3.31% | 1,094,271 |
| Sep 12, 2025 | 4.32 | 4.32 | 4.19 | 4.23 | -0.08 | -1.86% | 658,256 |
| Sep 11, 2025 | 4.15 | 4.32 | 4.13 | 4.31 | +0.21 | +5.12% | 804,902 |
| Sep 10, 2025 | 4.09 | 4.13 | 4.02 | 4.10 | 0.00 | 0.00% | 926,997 |
| Sep 9, 2025 | 4.12 | 4.20 | 4.08 | 4.10 | -0.06 | -1.44% | 685,072 |
| Sep 8, 2025 | 4.31 | 4.31 | 4.16 | 4.16 | -0.13 | -3.03% | 769,061 |
| Sep 5, 2025 | 4.12 | 4.30 | 4.10 | 4.29 | +0.18 | +4.38% | 1,483,481 |
| Sep 4, 2025 | 4.17 | 4.19 | 4.10 | 4.11 | -0.07 | -1.67% | 809,379 |
| Sep 3, 2025 | 4.01 | 4.19 | 4.00 | 4.18 | +0.14 | +3.47% | 1,406,587 |
| Sep 2, 2025 | 4.05 | 4.12 | 4.01 | 4.04 | -0.07 | -1.70% | 1,103,625 |
| Aug 29, 2025 | 4.10 | 4.13 | 4.06 | 4.11 | +0.01 | +0.24% | 1,277,177 |
| Aug 28, 2025 | 4.12 | 4.13 | 4.03 | 4.10 | 0.00 | 0.00% | 1,419,461 |
| Aug 27, 2025 | 4.00 | 4.19 | 4.00 | 4.10 | +0.05 | +1.23% | 1,529,896 |
| Aug 26, 2025 | 4.04 | 4.11 | 4.00 | 4.05 | +0.02 | +0.50% | 1,593,279 |
| Aug 25, 2025 | 4.21 | 4.23 | 3.97 | 4.03 | -0.22 | -5.18% | 1,619,744 |
| Aug 22, 2025 | 4.15 | 4.30 | 4.10 | 4.25 | +0.12 | +2.91% | 3,323,297 |
| Aug 21, 2025 | 3.95 | 4.16 | 3.94 | 4.13 | +0.11 | +2.74% | 1,453,393 |
| Aug 20, 2025 | 4.12 | 4.16 | 4.00 | 4.02 | -0.11 | -2.66% | 1,724,459 |
| Aug 19, 2025 | 4.28 | 4.28 | 4.02 | 4.13 | -0.11 | -2.59% | 1,852,721 |
| Aug 18, 2025 | 4.24 | 4.27 | 4.16 | 4.24 | +0.01 | +0.24% | 1,412,975 |
65 days, newest first. Daily bars as drawn on the GCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.