Gannett (GCI)

GCI
🏛️ Estados Unidos →
4.15
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 5.23 5.34 5.16 5.33 1.7M
2021-12-30 5.23 5.35 5.21 5.23 0.8M
2021-12-29 5.28 5.32 5.20 5.24 0.6M
2021-12-28 5.44 5.59 5.29 5.30 1.0M
2021-12-27 5.57 5.59 5.38 5.47 1.5M
2021-12-23 5.34 5.66 5.29 5.61 1.6M
2021-12-22 5.16 5.28 5.10 5.26 1.1M
2021-12-21 4.91 5.17 4.91 5.16 1.6M
2021-12-20 4.91 4.96 4.78 4.89 1.7M
2021-12-17 4.75 5.00 4.67 4.98 4.8M
2021-12-16 4.90 4.94 4.72 4.76 1.5M
2021-12-15 4.72 4.87 4.52 4.86 1.6M
2021-12-14 4.91 4.99 4.71 4.72 1.3M
2021-12-13 5.06 5.06 4.90 4.93 1.2M
2021-12-10 4.97 5.07 4.84 5.06 1.4M
2021-12-09 5.10 5.15 4.96 4.96 0.8M
2021-12-08 5.04 5.19 5.01 5.14 0.8M
2021-12-07 5.13 5.18 4.99 5.01 1.6M
2021-12-06 5.07 5.19 4.95 5.06 1.0M
2021-12-03 5.06 5.09 4.87 4.97 1.1M
2021-12-02 4.80 5.06 4.72 5.04 1.3M
2021-12-01 5.27 5.31 4.77 4.80 1.9M
2021-11-30 4.96 5.12 4.89 5.11 2.6M
2021-11-29 5.15 5.15 4.94 5.05 1.8M
2021-11-26 4.89 5.05 4.79 5.04 1.0M
2021-11-24 5.05 5.14 4.96 5.09 0.7M
2021-11-23 5.17 5.22 5.04 5.09 0.7M
2021-11-22 5.20 5.41 5.17 5.19 1.8M
2021-11-19 5.24 5.28 5.09 5.15 1.2M
2021-11-18 5.40 5.44 5.18 5.30 1.3M
2021-11-17 5.40 5.48 5.36 5.37 0.9M
2021-11-16 5.48 5.48 5.35 5.48 0.9M
2021-11-15 5.45 5.55 5.37 5.50 1.3M
2021-11-12 5.44 5.46 5.31 5.37 1.1M
2021-11-11 5.45 5.61 5.39 5.44 1.5M
2021-11-10 5.57 5.64 5.43 5.44 1.0M
2021-11-09 5.80 5.84 5.57 5.63 1.6M
2021-11-08 5.82 5.92 5.77 5.85 1.1M
2021-11-05 6.00 6.17 5.56 5.74 2.2M
2021-11-04 6.25 6.35 6.18 6.30 1.2M
2021-11-03 6.05 6.21 6.01 6.21 1.1M
2021-11-02 6.19 6.20 5.94 6.05 0.9M
2021-11-01 5.86 6.25 5.78 6.20 1.2M
2021-10-29 5.88 5.90 5.76 5.80 0.7M
2021-10-28 5.80 5.89 5.74 5.87 0.7M
2021-10-27 5.89 5.90 5.72 5.77 1.0M
2021-10-26 6.23 6.25 5.88 5.89 2.0M
2021-10-25 6.06 6.22 5.95 6.20 1.7M
2021-10-22 6.19 6.24 5.96 5.98 0.8M
2021-10-21 6.09 6.31 6.08 6.24 0.9M
2021-10-20 5.99 6.18 5.87 6.09 0.6M
2021-10-19 6.14 6.18 5.97 5.98 1.3M
2021-10-18 6.00 6.16 5.96 6.14 0.6M
2021-10-15 6.37 6.37 6.05 6.06 1.2M
2021-10-14 6.23 6.32 6.12 6.22 0.8M
2021-10-13 6.21 6.21 6.07 6.11 0.4M
2021-10-12 6.11 6.24 6.06 6.17 1.0M
2021-10-11 6.20 6.33 6.10 6.12 0.8M
2021-10-08 6.28 6.43 6.16 6.20 1.1M
2021-10-07 6.27 6.44 6.23 6.31 1.2M
2021-10-06 6.66 6.72 6.12 6.32 2.0M
2021-10-05 6.80 6.83 6.65 6.81 1.2M
2021-10-04 6.92 6.97 6.69 6.74 1.8M
2021-10-01 6.71 6.96 6.68 6.93 1.5M
2021-09-30 6.46 6.69 6.37 6.68 2.2M
2021-09-29 6.61 6.61 6.27 6.49 0.9M
2021-09-28 6.84 6.96 6.54 6.54 1.1M
2021-09-27 6.80 7.03 6.75 6.85 1.5M
2021-09-24 6.87 6.92 6.72 6.73 0.9M
2021-09-23 6.80 6.95 6.74 6.83 0.9M
2021-09-22 6.70 6.84 6.67 6.72 1.1M
2021-09-21 6.63 6.85 6.43 6.60 1.1M
2021-09-20 6.55 6.74 6.33 6.61 1.5M
2021-09-17 6.77 7.05 6.73 6.88 5.2M
2021-09-16 6.52 6.61 6.48 6.50 0.8M
2021-09-15 6.39 6.55 6.27 6.50 0.9M
2021-09-14 6.53 6.53 6.33 6.41 1.3M
2021-09-13 6.24 6.52 6.16 6.46 1.2M
2021-09-10 6.40 6.41 6.13 6.18 0.8M
2021-09-09 6.38 6.47 6.20 6.36 0.9M
2021-09-08 6.62 6.64 6.33 6.34 0.8M
2021-09-07 6.44 6.71 6.40 6.54 0.9M
2021-09-03 6.62 6.63 6.30 6.42 0.9M
2021-09-02 6.54 6.72 6.41 6.62 1.2M
2021-09-01 6.41 6.55 6.26 6.53 1.4M
2021-08-31 6.40 6.44 6.12 6.35 1.4M
2021-08-30 6.66 6.70 6.35 6.42 1.3M
2021-08-27 6.26 6.64 6.21 6.56 1.5M
2021-08-26 6.30 6.36 6.12 6.26 1.1M
2021-08-25 6.13 6.36 6.13 6.24 1.7M
2021-08-24 5.83 6.23 5.78 6.10 1.9M
2021-08-23 5.58 5.80 5.57 5.73 1.6M
2021-08-20 5.22 5.51 5.20 5.44 1.2M
2021-08-19 5.32 5.36 5.15 5.25 1.2M
2021-08-18 5.59 5.67 5.41 5.42 1.0M
2021-08-17 5.70 5.70 5.49 5.68 1.1M
2021-08-16 5.76 5.90 5.61 5.74 1.0M
2021-08-13 5.86 5.94 5.75 5.79 1.5M
2021-08-12 6.20 6.28 5.88 5.89 2.2M
2021-08-11 6.19 6.19 6.03 6.16 2.1M
2021-08-10 6.21 6.35 6.08 6.19 1.8M
2021-08-09 6.36 6.54 6.17 6.18 3.6M
2021-08-06 5.93 6.49 5.87 6.34 8.0M
2021-08-05 5.47 5.61 5.45 5.55 1.9M
2021-08-04 5.55 5.64 5.31 5.42 1.2M
2021-08-03 5.70 5.70 5.42 5.57 1.4M
2021-08-02 5.74 5.88 5.69 5.70 2.6M
2021-07-30 5.63 5.81 5.59 5.77 1.8M
2021-07-29 5.67 5.80 5.59 5.66 0.7M
2021-07-28 5.63 5.72 5.43 5.58 1.0M
2021-07-27 5.63 5.79 5.41 5.63 1.7M
2021-07-26 5.22 5.60 5.21 5.57 1.0M
2021-07-23 5.23 5.27 5.05 5.17 0.8M
2021-07-22 5.50 5.58 5.18 5.22 1.2M
2021-07-21 5.26 5.64 5.26 5.52 1.7M
2021-07-20 4.90 5.28 4.83 5.22 2.2M
2021-07-19 4.54 4.92 4.50 4.86 2.6M
2021-07-16 4.98 5.00 4.78 4.84 2.7M
2021-07-15 4.85 5.09 4.74 4.91 2.9M
2021-07-14 4.89 4.96 4.70 4.86 1.4M
2021-07-13 4.96 5.03 4.83 4.84 1.1M
2021-07-12 4.90 5.01 4.79 5.00 0.7M
2021-07-09 4.95 5.07 4.91 4.95 0.7M
2021-07-08 4.80 4.95 4.64 4.81 1.4M
2021-07-07 4.98 5.02 4.82 4.99 1.7M
2021-07-06 5.23 5.23 4.92 4.99 1.3M
2021-07-02 5.43 5.43 5.15 5.18 1.2M
2021-07-01 5.55 5.55 5.33 5.39 0.7M
2021-06-30 5.33 5.52 5.24 5.49 1.5M
2021-06-29 5.44 5.50 5.29 5.34 0.7M
2021-06-28 5.82 5.82 5.31 5.41 2.0M
2021-06-25 5.97 6.06 5.84 5.84 1.6M
2021-06-24 5.93 6.01 5.80 5.95 0.8M
2021-06-23 5.75 6.13 5.71 5.90 2.2M
2021-06-22 5.79 5.79 5.54 5.74 1.0M
2021-06-21 5.44 5.78 5.42 5.78 1.6M
2021-06-18 5.50 5.53 5.34 5.42 2.7M
2021-06-17 5.82 5.86 5.55 5.61 0.8M
2021-06-16 5.61 5.82 5.55 5.77 1.5M
2021-06-15 5.74 5.77 5.53 5.61 1.5M
2021-06-14 5.46 5.76 5.45 5.71 2.0M
2021-06-11 5.27 5.55 5.27 5.51 1.4M
2021-06-10 5.43 5.43 5.22 5.22 2.0M
2021-06-09 5.30 5.43 5.18 5.36 1.5M
2021-06-08 5.16 5.32 5.09 5.26 1.1M
2021-06-07 5.07 5.24 5.05 5.15 1.1M
2021-06-04 5.18 5.26 5.01 5.06 0.9M
2021-06-03 5.10 5.29 5.07 5.18 1.3M
2021-06-02 5.17 5.28 5.01 5.27 1.6M
2021-06-01 5.15 5.23 5.10 5.15 1.9M
2021-05-28 5.23 5.23 4.91 5.13 2.0M
2021-05-27 4.99 5.24 4.98 5.20 6.0M
2021-05-26 4.91 5.04 4.84 4.96 1.2M
2021-05-25 4.97 5.09 4.88 4.88 1.0M
2021-05-24 5.05 5.14 4.94 4.99 1.2M
2021-05-21 5.22 5.26 5.07 5.07 0.7M
2021-05-20 5.15 5.25 5.05 5.19 0.7M
2021-05-19 5.04 5.26 5.02 5.16 1.8M
2021-05-18 5.22 5.34 5.12 5.17 1.8M
2021-05-17 5.15 5.49 5.14 5.19 2.3M
2021-05-14 4.88 5.22 4.77 5.21 3.0M
2021-05-13 4.55 5.10 4.52 4.87 4.8M
2021-05-12 4.50 4.73 4.42 4.44 1.5M
2021-05-11 4.13 4.57 4.01 4.54 1.9M
2021-05-10 4.48 4.63 4.17 4.32 2.7M
2021-05-07 3.87 4.49 3.66 4.46 7.0M
2021-05-06 4.40 4.51 4.24 4.50 1.7M
2021-05-05 4.64 4.66 4.41 4.45 1.5M
2021-05-04 4.58 4.59 4.37 4.57 1.2M
2021-05-03 4.57 4.67 4.54 4.62 1.1M
2021-04-30 4.57 4.69 4.45 4.54 1.1M
2021-04-29 4.72 4.77 4.51 4.62 1.5M
2021-04-28 4.64 4.71 4.55 4.68 1.1M
2021-04-27 4.90 4.99 4.57 4.70 2.7M
2021-04-26 4.92 5.01 4.86 4.89 1.1M
2021-04-23 4.86 4.95 4.76 4.87 0.8M
2021-04-22 4.90 5.02 4.84 4.84 0.9M
2021-04-21 4.64 4.88 4.57 4.87 1.0M
2021-04-20 4.80 4.82 4.52 4.65 1.5M
2021-04-19 4.83 4.87 4.69 4.82 1.1M
2021-04-16 4.88 4.93 4.75 4.86 1.2M
2021-04-15 5.14 5.20 4.77 4.87 2.1M
2021-04-14 5.15 5.37 5.12 5.13 0.9M
2021-04-13 5.25 5.27 5.04 5.13 0.8M
2021-04-12 5.18 5.30 5.13 5.25 0.8M
2021-04-09 5.06 5.30 5.00 5.19 1.1M
2021-04-08 5.15 5.16 5.01 5.07 0.8M
2021-04-07 5.22 5.29 5.10 5.15 1.0M
2021-04-06 5.28 5.36 5.21 5.24 0.7M
2021-04-05 5.42 5.47 5.19 5.32 1.1M
2021-04-01 5.44 5.48 5.25 5.33 1.1M
2021-03-31 5.30 5.49 5.22 5.38 2.4M
2021-03-30 5.00 5.34 4.99 5.32 1.1M
2021-03-29 5.30 5.40 5.00 5.00 1.3M
2021-03-26 5.36 5.40 4.97 5.35 1.5M
2021-03-25 4.88 5.33 4.81 5.27 1.5M
2021-03-24 5.57 5.57 4.97 4.99 2.2M
2021-03-23 5.96 6.33 5.25 5.25 6.7M
2021-03-22 6.05 6.20 5.70 5.89 2.6M
2021-03-19 5.80 6.06 5.45 6.00 3.4M
2021-03-18 5.84 6.00 5.75 5.79 1.4M
2021-03-17 5.87 6.06 5.80 5.93 1.8M
2021-03-16 5.68 6.03 5.64 5.85 2.7M
2021-03-15 5.59 5.79 5.57 5.75 1.3M
2021-03-12 5.71 5.85 5.58 5.67 1.0M
2021-03-11 5.72 5.74 5.50 5.74 1.2M
2021-03-10 5.78 6.24 5.60 5.71 2.4M
2021-03-09 5.49 5.89 5.43 5.70 2.4M
2021-03-08 5.34 5.55 5.25 5.44 1.7M
2021-03-05 5.32 5.49 4.89 5.35 1.6M
2021-03-04 5.27 5.33 4.84 5.18 1.9M
2021-03-03 5.39 5.60 5.28 5.29 1.5M
2021-03-02 5.27 5.57 5.19 5.46 0.9M
2021-03-01 5.08 5.31 4.98 5.29 1.8M
2021-02-26 4.82 5.08 4.65 4.95 1.9M
2021-02-25 5.50 5.75 4.70 4.82 2.3M
2021-02-24 5.43 5.69 5.43 5.61 1.4M
2021-02-23 5.52 5.59 5.23 5.45 1.9M
2021-02-22 5.72 5.79 5.62 5.70 2.3M
2021-02-19 5.50 5.82 5.40 5.71 1.9M
2021-02-18 5.47 5.56 5.38 5.50 1.2M
2021-02-17 5.39 5.54 5.23 5.51 1.7M
2021-02-16 5.34 5.53 5.18 5.39 1.7M
2021-02-12 5.18 5.28 5.00 5.26 1.2M
2021-02-11 5.41 5.45 4.94 5.22 2.3M
2021-02-10 5.88 5.88 5.30 5.42 2.2M
2021-02-09 5.16 5.79 4.98 5.64 5.6M
2021-02-08 4.85 5.33 4.85 5.13 2.7M
2021-02-05 4.75 4.83 4.63 4.77 1.0M
2021-02-04 4.54 4.74 4.49 4.68 1.0M
2021-02-03 4.57 4.64 4.41 4.55 1.3M
2021-02-02 4.58 4.64 4.34 4.58 1.4M
2021-02-01 4.53 4.61 4.24 4.52 2.1M
2021-01-29 4.26 4.54 4.12 4.48 2.5M
2021-01-28 4.62 4.86 4.12 4.21 3.2M
2021-01-27 4.00 4.87 3.97 4.61 4.7M
2021-01-26 4.22 4.30 4.12 4.20 1.8M
2021-01-25 4.26 4.39 3.96 4.22 1.9M
2021-01-22 3.94 4.22 3.90 4.19 1.5M
2021-01-21 3.97 4.13 3.92 4.02 1.3M
2021-01-20 4.22 4.27 3.90 3.97 1.5M
2021-01-19 4.08 4.32 3.96 4.19 2.6M
2021-01-15 3.88 4.15 3.82 3.97 1.8M
2021-01-14 3.78 4.06 3.68 3.98 2.6M
2021-01-13 3.90 3.99 3.62 3.69 2.3M
2021-01-12 3.35 4.01 3.32 3.86 5.4M
2021-01-11 3.38 3.53 3.23 3.28 1.5M
2021-01-08 3.55 3.55 3.32 3.42 1.5M
2021-01-07 3.52 3.66 3.44 3.50 1.3M
2021-01-06 3.27 3.59 3.24 3.53 3.3M
2021-01-05 3.11 3.36 3.08 3.19 1.5M
2021-01-04 3.36 3.40 2.94 3.17 2.9M