Gannett Co., Inc. - Price History
Monthly price history for GCI (Gannett Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.33 | $2.33 |
| March 2024 | $2.44 | $2.44 |
| February 2024 | $2.13 | $2.13 |
| January 2024 | $2.47 | $2.47 |
| December 2023 | $2.30 | $2.30 |
| November 2023 | $1.85 | $1.85 |
| October 2023 | $2.34 | $2.34 |
| September 2023 | $2.45 | $2.45 |
| August 2023 | $2.91 | $2.91 |
| July 2023 | $2.82 | $2.82 |
| June 2023 | $2.25 | $2.25 |
| May 2023 | $2.22 | $2.22 |
| April 2023 | $1.90 | $1.90 |
| March 2023 | $1.87 | $1.87 |
| February 2023 | $3.03 | $3.03 |
| January 2023 | $2.26 | $2.26 |
| December 2022 | $2.03 | $2.03 |
| November 2022 | $2.50 | $2.50 |
| October 2022 | $1.45 | $1.45 |
| September 2022 | $1.53 | $1.53 |
| August 2022 | $2.32 | $2.32 |
| July 2022 | $3.01 | $3.01 |
| June 2022 | $2.90 | $2.90 |
| May 2022 | $3.93 | $3.93 |
| April 2022 | $4.01 | $4.01 |
| March 2022 | $4.51 | $4.51 |
| February 2022 | $4.96 | $4.96 |
| January 2022 | $4.86 | $4.86 |
| December 2021 | $5.33 | $5.33 |
| November 2021 | $5.11 | $5.11 |
| October 2021 | $5.80 | $5.80 |
| September 2021 | $6.68 | $6.68 |
| August 2021 | $6.35 | $6.35 |
| July 2021 | $5.77 | $5.77 |
| June 2021 | $5.49 | $5.49 |
| May 2021 | $5.13 | $5.13 |
| April 2021 | $4.54 | $4.54 |
| March 2021 | $5.38 | $5.38 |
| February 2021 | $4.95 | $4.95 |
| January 2021 | $4.48 | $4.48 |
| December 2020 | $3.36 | $3.36 |
| November 2020 | $2.84 | $2.84 |
| October 2020 | $1.15 | $1.15 |
| September 2020 | $1.30 | $1.30 |
| August 2020 | $1.73 | $1.73 |
| July 2020 | $1.48 | $1.48 |
| June 2020 | $1.38 | $1.38 |
| May 2020 | $1.31 | $1.31 |
| April 2020 | $1.13 | $1.13 |
| March 2020 | $1.48 | $1.48 |
| February 2020 | $4.20 | $4.20 |
| January 2020 | $6.11 | $6.11 |
| December 2019 | $6.38 | $6.38 |
| November 2019 | $6.36 | $6.36 |
| October 2019 | $8.81 | $8.81 |
| September 2019 | $8.44 | $8.81 |
| August 2019 | $8.27 | $8.78 |
| July 2019 | $9.69 | $10.77 |
| June 2019 | $8.49 | $9.44 |
| May 2019 | $8.16 | $9.23 |
| April 2019 | $9.10 | $10.69 |
| March 2019 | $8.93 | $10.50 |
| February 2019 | $10.98 | $13.32 |
| January 2019 | $11.27 | $13.67 |
| December 2018 | $9.54 | $11.57 |
| November 2018 | $10.75 | $13.20 |
| October 2018 | $11.14 | $14.05 |
| September 2018 | $12.44 | $15.69 |
| August 2018 | $12.48 | $15.90 |
| July 2018 | $13.79 | $17.99 |
| June 2018 | $14.17 | $18.48 |
| May 2018 | $12.69 | $16.70 |
| April 2018 | $12.32 | $16.58 |
| March 2018 | $12.74 | $17.14 |
| February 2018 | $12.43 | $17.25 |
| January 2018 | $12.18 | $16.90 |
| December 2017 | $12.09 | $16.78 |
| November 2017 | $12.39 | $17.36 |
| October 2017 | $11.13 | $15.97 |
| September 2017 | $10.31 | $14.79 |
| August 2017 | $9.61 | $13.79 |
| July 2017 | $9.36 | $13.94 |
| June 2017 | $9.05 | $13.48 |
| May 2017 | $8.57 | $12.93 |
| April 2017 | $8.50 | $13.16 |
| March 2017 | $9.18 | $14.21 |
| February 2017 | $9.63 | $15.43 |
| January 2017 | $9.51 | $15.24 |
| December 2016 | $9.98 | $15.99 |
| November 2016 | $9.48 | $15.36 |
| October 2016 | $8.68 | $14.40 |
| September 2016 | $9.34 | $15.50 |
| August 2016 | $9.54 | $15.98 |
| July 2016 | $10.34 | $17.66 |
| June 2016 | $10.58 | $18.07 |
| May 2016 | $10.11 | $17.43 |
| April 2016 | $9.12 | $16.05 |
| March 2016 | $9.46 | $16.64 |
| February 2016 | $8.62 | $15.63 |
| January 2016 | $9.55 | $17.32 |
| December 2015 | $10.73 | $19.46 |
| November 2015 | $9.96 | $18.21 |
| October 2015 | $8.64 | $16.10 |
| September 2015 | $8.29 | $15.46 |
| August 2015 | $7.92 | $14.92 |
| July 2015 | $8.84 | $17.01 |
| June 2015 | $9.32 | $17.93 |
| May 2015 | $11.44 | $22.02 |
| April 2015 | $11.84 | $23.13 |
| March 2015 | $12.25 | $23.93 |
| February 2015 | $12.49 | $24.70 |
| January 2015 | $11.83 | $23.39 |
| December 2014 | $11.95 | $23.63 |
| November 2014 | $10.28 | $20.32 |
| October 2014 | $9.50 | $19.06 |
| September 2014 | $8.29 | $16.63 |
| August 2014 | $8.71 | $17.47 |
| July 2014 | $7.37 | $15.06 |
| June 2014 | $6.91 | $14.11 |
| May 2014 | $6.84 | $13.97 |
| April 2014 | $6.98 | $14.27 |
| March 2014 | $7.35 | $15.02 |
| February 2014 | $7.05 | $14.40 |
| January 2014 | $20.50 | $27.53 |
| December 2013 | $22.03 | $29.58 |
| November 2013 | $20 | $27.06 |
| October 2013 | $20.45 | $27.67 |
| September 2013 | $19.80 | $26.79 |
| August 2013 | $17.66 | $24.09 |
| July 2013 | $18.88 | $25.76 |
| June 2013 | $17.93 | $24.46 |
| May 2013 | $15.61 | $21.50 |
| April 2013 | $14.64 | $20.16 |
| March 2013 | $15.88 | $21.87 |
| February 2013 | $14.43 | $20.07 |
| January 2013 | $14.11 | $19.63 |
| December 2012 | $12.95 | $18.01 |
| November 2012 | $12.73 | $17.90 |
| October 2012 | $12.01 | $16.90 |
| September 2012 | $12.62 | $17.75 |
| August 2012 | $10.71 | $15.26 |
| July 2012 | $9.90 | $14.11 |
| June 2012 | $10.34 | $14.73 |
| May 2012 | $9.02 | $13.06 |
| April 2012 | $9.54 | $13.82 |
| March 2012 | $10.59 | $15.33 |
| February 2012 | $10.11 | $14.84 |
| January 2012 | $9.65 | $14.17 |
| December 2011 | $9.11 | $13.37 |
| November 2011 | $7.35 | $10.86 |
| October 2011 | $7.91 | $11.69 |
| September 2011 | $6.45 | $9.53 |
| August 2011 | $7.76 | $11.55 |
| July 2011 | $8.57 | $12.76 |
| June 2011 | $9.62 | $14.32 |
| May 2011 | $9.55 | $14.26 |
| April 2011 | $10.09 | $15.06 |
| March 2011 | $10.20 | $15.23 |
| February 2011 | $11.03 | $16.51 |
| January 2011 | $9.85 | $14.74 |
| December 2010 | $10.08 | $15.09 |
| November 2010 | $8.74 | $13.11 |
| October 2010 | $7.90 | $11.85 |
| September 2010 | $8.15 | $12.23 |
| August 2010 | $8.03 | $12.09 |
| July 2010 | $8.75 | $13.18 |
| June 2010 | $8.94 | $13.46 |
| May 2010 | $10.29 | $15.54 |
| April 2010 | $11.27 | $17.02 |
| March 2010 | $10.94 | $16.52 |
| February 2010 | $11.35 | $15.15 |
| January 2010 | $10.67 | $16.15 |
| December 2009 | $9.81 | $14.85 |
| November 2009 | $6.51 | $9.89 |
| October 2009 | $6.47 | $9.82 |
| September 2009 | $8.24 | $12.51 |
| August 2009 | $5.66 | $8.64 |
| July 2009 | $4.59 | $7 |
| June 2009 | $2.34 | $3.57 |
| May 2009 | $3.10 | $4.77 |
| April 2009 | $2.54 | $3.91 |
| March 2009 | $1.43 | $2.20 |
| February 2009 | $2.34 | $3.24 |
| January 2009 | $3.68 | $5.77 |
| December 2008 | $5.10 | $8 |
| November 2008 | $5.30 | $8.71 |
| October 2008 | $6.70 | $11 |
| September 2008 | $10.29 | $16.91 |
| August 2008 | $10.59 | $17.79 |
| July 2008 | $10.78 | $18.12 |
| June 2008 | $12.90 | $21.67 |
| May 2008 | $16.91 | $28.81 |
| April 2008 | $16.79 | $28.62 |
| March 2008 | $17.05 | $29.05 |
| February 2008 | $17.45 | $30.15 |
| January 2008 | $21.38 | $36.93 |
| December 2007 | $22.57 | $39 |
| November 2007 | $21.03 | $36.75 |
| October 2007 | $24.27 | $42.41 |
| September 2007 | $25.01 | $43.70 |
| August 2007 | $26.66 | $47 |
| July 2007 | $28.31 | $49.90 |
| June 2007 | $31.17 | $54.95 |
| May 2007 | $33.19 | $58.82 |
| April 2007 | $32.20 | $57.06 |
| March 2007 | $31.76 | $56.29 |
| February 2007 | $34.39 | $61.26 |
| January 2007 | $32.64 | $58.14 |
| December 2006 | $33.94 | $60.46 |
| November 2006 | $33.24 | $59.52 |
| October 2006 | $33.03 | $59.14 |
| September 2006 | $31.74 | $56.83 |
| August 2006 | $31.57 | $56.85 |
| July 2006 | $28.94 | $52.12 |
| June 2006 | $31.06 | $55.93 |
| May 2006 | $29.83 | $54.01 |
| April 2006 | $30.38 | $55 |
| March 2006 | $33.10 | $59.92 |
| February 2006 | $34.17 | $62.16 |
| January 2006 | $33.97 | $61.80 |
| December 2005 | $33.30 | $60.57 |
| November 2005 | $33.71 | $61.62 |
| October 2005 | $34.28 | $62.66 |
| September 2005 | $37.66 | $68.83 |
| August 2005 | $39.63 | $72.72 |
| July 2005 | $39.76 | $72.96 |
| June 2005 | $38.76 | $71.13 |
| May 2005 | $40.43 | $74.46 |
| April 2005 | $41.81 | $77 |
| March 2005 | $42.94 | $79.08 |
| February 2005 | $42.61 | $78.75 |
| January 2005 | $43.31 | $80.04 |
| December 2004 | $44.21 | $81.70 |
| November 2004 | $44.49 | $82.49 |
| October 2004 | $44.74 | $82.95 |
| September 2004 | $45.17 | $83.76 |
| August 2004 | $45.54 | $84.70 |
| July 2004 | $44.70 | $83.14 |
| June 2004 | $45.62 | $84.85 |
| May 2004 | $47.07 | $87.80 |
| April 2004 | $46.47 | $86.68 |
| March 2004 | $47.25 | $88.14 |
| February 2004 | $52.28 | $86.27 |
| January 2004 | $45.81 | $85.71 |
| December 2003 | $47.66 | $89.16 |
| November 2003 | $46.16 | $86.60 |
| October 2003 | $44.83 | $84.11 |
| September 2003 | $41.34 | $77.56 |
| August 2003 | $41.66 | $78.42 |
| July 2003 | $40.82 | $76.83 |
| June 2003 | $40.81 | $76.81 |
| May 2003 | $41.84 | $79 |
| April 2003 | $40.11 | $75.72 |
| March 2003 | $37.31 | $70.43 |
| February 2003 | $38.10 | $72.17 |
| January 2003 | $38.35 | $72.66 |
| December 2002 | $37.90 | $71.80 |
| November 2002 | $37.48 | $71.25 |
| October 2002 | $39.94 | $75.93 |
| September 2002 | $37.97 | $72.18 |
| August 2002 | $39.83 | $75.96 |
| July 2002 | $37.71 | $71.91 |
| June 2002 | $39.80 | $75.90 |
| May 2002 | $39.63 | $75.80 |
| April 2002 | $38.32 | $73.30 |
| March 2002 | $39.79 | $76.10 |
| February 2002 | $39.77 | $76.30 |
| January 2002 | $35.16 | $67.45 |
| December 2001 | $35.04 | $67.23 |
| November 2001 | $36.08 | $69.45 |
| October 2001 | $32.83 | $63.20 |
| September 2001 | $31.23 | $60.11 |
| August 2001 | $32.03 | $61.66 |
| July 2001 | $34.82 | $67.03 |
| June 2001 | $34.23 | $65.90 |
| May 2001 | $34.32 | $66.28 |
| April 2001 | $33.42 | $64.55 |
| March 2001 | $30.92 | $59.72 |
| February 2001 | $34.13 | $66.14 |
| January 2001 | $32.71 | $63.40 |
| December 2000 | $32.54 | $63.06 |
| November 2000 | $27.56 | $53.62 |
| October 2000 | $29.81 | $58 |
| September 2000 | $27.24 | $53 |
| August 2000 | $29 | $56.64 |
| July 2000 | $27.58 | $53.88 |
| June 2000 | $30.62 | $59.81 |
| May 2000 | $33.04 | $64.75 |
| April 2000 | $32.59 | $63.88 |
| March 2000 | $35.91 | $70.38 |
| February 2000 | $33.15 | $65.19 |
| January 2000 | $35.35 | $69.50 |
| December 1999 | $41.48 | $81.56 |
| November 1999 | $36.29 | $71.56 |
| October 1999 | $39.11 | $77.12 |
| September 1999 | $35.09 | $69.19 |
| August 1999 | $34.35 | $67.94 |
| July 1999 | $36.54 | $72.25 |
| June 1999 | $36.09 | $71.38 |
| May 1999 | $36.43 | $72.25 |
| April 1999 | $35.71 | $70.81 |
| March 1999 | $31.77 | $63 |
| February 1999 | $36.19 | $63.50 |
| January 1999 | $33.08 | $65.81 |
| December 1998 | $32.42 | $64.50 |
| November 1998 | $32.35 | $64.56 |
| October 1998 | $31.01 | $61.88 |
| September 1998 | $26.84 | $53.56 |
| August 1998 | $29.47 | $59 |
| July 1998 | $31.93 | $63.94 |
| June 1998 | $35.49 | $71.06 |
| May 1998 | $33.12 | $66.50 |
| April 1998 | $33.90 | $68.06 |
| March 1998 | $35.80 | $71.88 |
| February 1998 | $36.35 | $64.56 |
| January 1998 | $30.04 | $60.50 |
| December 1997 | $30.69 | $61.81 |
| November 1997 | $28.74 | $58.06 |
| October 1997 | $26.02 | $52.56 |
| September 1997 | $26.71 | $53.97 |
| August 1997 | $24.02 | $48.72 |
| July 1997 | $24.48 | $49.66 |
| June 1997 | $24.35 | $49.38 |
| May 1997 | $22.72 | $46.25 |
| April 1997 | $21.43 | $43.62 |
| March 1997 | $21.09 | $42.94 |
| February 1997 | $19.50 | $39.88 |
| January 1997 | $18.73 | $38.31 |
| December 1996 | $18.30 | $37.44 |
| November 1996 | $19.10 | $39.25 |
| October 1996 | $18.43 | $37.88 |
| September 1996 | $17.12 | $35.19 |
| August 1996 | $16.21 | $33.50 |
| July 1996 | $15.88 | $32.81 |
| June 1996 | $17.12 | $35.38 |
| May 1996 | $16.80 | $34.88 |
| April 1996 | $16.46 | $34.19 |
| March 1996 | $16.19 | $33.62 |
| February 1996 | $16.29 | $34 |
| January 1996 | $15.21 | $31.75 |
| December 1995 | $14.70 | $30.69 |
| November 1995 | $14.53 | $30.50 |
| October 1995 | $12.96 | $27.19 |
| September 1995 | $13.02 | $27.31 |
| August 1995 | $12.66 | $26.75 |
| July 1995 | $12.96 | $27.38 |
| June 1995 | $12.84 | $27.12 |
| May 1995 | $12.59 | $26.75 |
| April 1995 | $12.38 | $26.31 |
| March 1995 | $12.56 | $26.69 |
| February 1995 | $12.86 | $27.50 |
| January 1995 | $11.89 | $25.44 |
| December 1994 | $12.45 | $26.62 |
| November 1994 | $10.99 | $23.69 |
| October 1994 | $11.14 | $24 |
| September 1994 | $11.14 | $24 |
| August 1994 | $11.52 | $25 |
| July 1994 | $11.64 | $25.25 |
| June 1994 | $11.41 | $24.75 |
| May 1994 | $12.11 | $26.44 |
| April 1994 | $12.02 | $26.25 |
| March 1994 | $12.05 | $26.31 |
| February 1994 | $12.29 | $27 |
| January 1994 | $12.98 | $28.50 |
| December 1993 | $13.03 | $28.62 |
| November 1993 | $12.59 | $27.81 |
| October 1993 | $11.63 | $25.69 |
| September 1993 | $10.84 | $23.94 |
| August 1993 | $11.41 | $25.38 |
| July 1993 | $11.02 | $24.50 |
| June 1993 | $11.19 | $24.88 |
| May 1993 | $11.62 | $26 |
| April 1993 | $11.68 | $26.12 |
| March 1993 | $11.62 | $26 |
| February 1993 | $12.65 | $25.12 |
| January 1993 | $11.93 | $26.88 |
| December 1992 | $11.27 | $25.38 |
| November 1992 | $11.83 | $26.81 |
| October 1992 | $11.45 | $25.94 |
| September 1992 | $10.59 | $24 |
| August 1992 | $10.30 | $23.50 |
| July 1992 | $10.52 | $24 |
| June 1992 | $9.72 | $22.19 |
| May 1992 | $10.37 | $23.81 |
| April 1992 | $10.67 | $24.50 |
| March 1992 | $9.44 | $21.69 |
| February 1992 | $9.87 | $22.81 |
| January 1992 | $9.62 | $22.25 |
| December 1991 | $9.84 | $22.75 |
| November 1991 | $8.02 | $18.69 |
| October 1991 | $8.66 | $20.19 |
| September 1991 | $8.31 | $19.38 |
| August 1991 | $9.87 | $23.19 |
| July 1991 | $9.42 | $22.12 |
| June 1991 | $8.92 | $20.94 |
| May 1991 | $9.38 | $22.19 |
| April 1991 | $8.98 | $21.25 |
| March 1991 | $8.56 | $20.25 |
| February 1991 | $8.10 | $19.31 |
| January 1991 | $8.57 | $20.44 |
| December 1990 | $7.58 | $18.06 |
| November 1990 | $7.25 | $17.44 |
| October 1990 | $6.47 | $15.56 |
| September 1990 | $6.42 | $15.44 |
| August 1990 | $7.06 | $17.12 |
| July 1990 | $7.47 | $18.12 |
| June 1990 | $7.86 | $19.06 |
| May 1990 | $8.41 | $20.56 |
| April 1990 | $7.54 | $18.44 |
| March 1990 | $8.11 | $19.81 |
| February 1990 | $8.20 | $20.19 |
| January 1990 | $8.33 | $20.50 |
| December 1989 | $8.83 | $21.75 |
| November 1989 | $8.34 | $20.69 |
| October 1989 | $8.09 | $20.06 |
| September 1989 | $9.12 | $22.62 |
| August 1989 | $9.50 | $23.69 |
| July 1989 | $10 | $24.94 |
| June 1989 | $8.75 | $21.81 |
| May 1989 | $8.54 | $21.44 |
| April 1989 | $8.42 | $21.12 |
| March 1989 | $7.52 | $18.88 |
| February 1989 | $7.32 | $18.50 |
| January 1989 | $7.52 | $19 |
| December 1988 | $7.05 | $17.81 |
| November 1988 | $6.65 | $16.94 |
| October 1988 | $6.77 | $17.25 |
| September 1988 | $6.42 | $16.38 |
| August 1988 | $6.09 | $15.62 |
| July 1988 | $6.28 | $16.12 |
| June 1988 | $6.26 | $16.06 |
| May 1988 | $6.25 | $16.19 |
| April 1988 | $6.13 | $15.88 |
| March 1988 | $6.86 | $17.75 |
| February 1988 | $7.10 | $18.50 |
| January 1988 | $7.10 | $18.50 |
| December 1987 | $7.51 | $19.56 |
| November 1987 | $6.48 | $17 |
| October 1987 | $7.43 | $19.50 |
| September 1987 | $9.67 | $25.38 |
| August 1987 | $9.88 | $26.06 |
| July 1987 | $10.21 | $26.94 |
| June 1987 | $9.67 | $25.50 |
| May 1987 | $9.06 | $24 |
| April 1987 | $8.56 | $22.69 |
| March 1987 | $8.77 | $23.25 |
| February 1987 | $9.95 | $23.38 |
| January 1987 | $7.70 | $20.50 |
| December 1986 | $6.77 | $18.03 |
| November 1986 | $7.05 | $18.88 |
| October 1986 | $6.93 | $18.56 |
| September 1986 | $6.44 | $17.25 |
| August 1986 | $7.15 | $19.25 |
| July 1986 | $7.37 | $19.84 |
| June 1986 | $7.93 | $21.38 |
| May 1986 | $7.80 | $21.12 |
| April 1986 | $6.79 | $18.38 |
| March 1986 | $6.84 | $18.53 |
| February 1986 | $6.52 | $17.75 |
| January 1986 | $5.59 | $15.22 |
| December 1985 | $5.62 | $15.31 |
| November 1985 | $5.28 | $14.50 |
| October 1985 | $5.02 | $13.78 |
| September 1985 | $5.01 | $13.75 |
| August 1985 | $5.23 | $14.44 |
| July 1985 | $5.42 | $14.97 |
GCI
Price: $2.58
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.20 USD
P/E Ratio: 11.45
Exchange: NYQ
Sector: Communication Services
Industry: Publishing
Volume: 605100
Ebitda: 88.1 millionMarket Capitalization: 363.1 million
Average Dividend Frequency: 5