Gannett

GCI
🏛️ usa →
4.15
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.10 4.10 4.09 4.09 13.7K
09:31 4.10 4.10 4.09 4.09 0.2K
09:32 4.09 4.09 4.09 4.09 2.0K
09:33 4.10 4.10 4.09 4.09 0.2K
09:34 4.11 4.12 4.11 4.12 1.8K
09:35 4.12 4.12 4.12 4.12 1.3K
09:38 4.10 4.10 4.10 4.10 0.9K
09:40 4.10 4.10 4.10 4.10 1.3K
09:43 4.10 4.10 4.10 4.10 11.2K
09:44 4.10 4.12 4.10 4.12 2.8K
09:45 4.17 4.17 4.17 4.17 172.3K
09:48 4.18 4.18 4.18 4.18 4.1K
09:49 4.18 4.18 4.18 4.18 0.4K
09:50 4.18 4.18 4.18 4.18 4.2K
09:53 4.19 4.19 4.17 4.17 5.3K
09:54 4.18 4.18 4.18 4.18 2.2K
09:57 4.18 4.18 4.18 4.18 3.4K
09:58 4.19 4.19 4.19 4.19 1.9K
09:59 4.21 4.21 4.21 4.21 3.8K
10:01 4.22 4.23 4.22 4.23 1.7K
10:03 4.22 4.22 4.18 4.18 28.5K
10:05 4.20 4.20 4.20 4.20 14.7K
10:07 4.20 4.20 4.20 4.20 1.2K
10:09 4.20 4.20 4.20 4.20 1.5K
10:10 4.19 4.19 4.19 4.19 0.6K
10:12 4.20 4.20 4.20 4.20 7.9K
10:15 4.20 4.21 4.20 4.21 9.1K
10:16 4.20 4.20 4.20 4.20 2.6K
10:19 4.21 4.21 4.21 4.21 1.5K
10:20 4.21 4.23 4.21 4.23 46.2K
10:21 4.23 4.23 4.23 4.23 0.8K
10:22 4.24 4.24 4.24 4.24 0.2K
10:23 4.24 4.24 4.24 4.24 5.8K
10:24 4.23 4.23 4.23 4.23 0.6K
10:25 4.23 4.23 4.23 4.23 0.7K
10:26 4.20 4.21 4.20 4.21 15.2K
10:29 4.21 4.21 4.21 4.21 0.3K
10:30 4.21 4.22 4.20 4.20 28.6K
10:31 4.21 4.21 4.17 4.17 18.3K
10:32 4.18 4.18 4.18 4.18 5.2K
10:33 4.19 4.19 4.19 4.19 6.2K
10:34 4.19 4.19 4.19 4.19 0.2K
10:36 4.20 4.20 4.20 4.20 32.6K
10:38 4.20 4.20 4.20 4.20 1.6K
10:41 4.20 4.20 4.20 4.20 0.1K
10:42 4.20 4.20 4.20 4.20 0.7K
10:45 4.20 4.20 4.20 4.20 1.0K
10:46 4.18 4.18 4.18 4.18 7.2K
10:47 4.18 4.18 4.18 4.18 0.9K
10:49 4.17 4.17 4.17 4.17 7.1K
10:51 4.17 4.17 4.17 4.17 0.2K
10:52 4.17 4.17 4.17 4.17 2.4K
10:54 4.16 4.16 4.16 4.16 16.1K
10:56 4.16 4.17 4.16 4.17 41.1K
10:57 4.16 4.18 4.16 4.16 19.0K
10:58 4.16 4.16 4.16 4.16 4.1K
10:59 4.16 4.16 4.16 4.16 8.3K
11:00 4.17 4.17 4.17 4.17 5.2K
11:03 4.16 4.16 4.16 4.16 2.3K
11:04 4.16 4.16 4.16 4.16 3.8K
11:08 4.17 4.17 4.16 4.16 7.1K
11:10 4.16 4.16 4.16 4.16 0.6K
11:11 4.16 4.17 4.16 4.17 10.6K
11:12 4.18 4.18 4.18 4.18 0.9K
11:13 4.18 4.18 4.18 4.18 2.7K
11:15 4.19 4.19 4.19 4.19 0.6K
11:16 4.19 4.19 4.19 4.19 1.0K
11:19 4.20 4.20 4.20 4.20 4.4K
11:20 4.20 4.20 4.20 4.20 0.4K
11:21 4.20 4.20 4.20 4.20 6.5K
11:22 4.20 4.20 4.20 4.20 1.9K
11:23 4.20 4.20 4.20 4.20 1.9K
11:24 4.20 4.20 4.20 4.20 0.2K
11:25 4.20 4.20 4.20 4.20 0.8K
11:27 4.20 4.20 4.20 4.20 0.9K
11:31 4.20 4.20 4.20 4.20 0.3K
11:32 4.20 4.20 4.20 4.20 0.1K
11:33 4.20 4.20 4.20 4.20 0.6K
11:34 4.20 4.20 4.20 4.20 0.1K
11:35 4.20 4.20 4.19 4.20 2.1K
11:39 4.20 4.20 4.20 4.20 0.4K
11:41 4.20 4.20 4.20 4.20 0.4K
11:43 4.20 4.20 4.20 4.20 1.1K
11:45 4.20 4.20 4.20 4.20 0.7K
11:47 4.20 4.20 4.20 4.20 0.8K
11:50 4.20 4.20 4.20 4.20 1.3K
11:51 4.20 4.20 4.20 4.20 0.7K
11:53 4.20 4.20 4.20 4.20 1.5K
12:00 4.20 4.20 4.20 4.20 0.7K
12:03 4.20 4.20 4.20 4.20 2.3K
12:04 4.20 4.20 4.20 4.20 2.4K
12:05 4.20 4.20 4.20 4.20 1.5K
12:08 4.20 4.20 4.20 4.20 0.3K
12:10 4.20 4.20 4.20 4.20 0.4K
12:11 4.22 4.23 4.22 4.23 65.9K
12:13 4.24 4.24 4.24 4.24 1.8K
12:14 4.23 4.23 4.23 4.23 7.2K
12:15 4.25 4.25 4.25 4.25 2.2K
12:16 4.25 4.25 4.25 4.25 0.3K
12:17 4.25 4.25 4.25 4.25 1.6K
12:20 4.24 4.24 4.24 4.24 5.2K
12:21 4.27 4.28 4.27 4.28 46.2K
12:22 4.28 4.28 4.28 4.28 2.1K
12:25 4.28 4.28 4.28 4.28 0.4K
12:26 4.28 4.28 4.27 4.27 0.8K
12:28 4.27 4.28 4.27 4.27 1.6K
12:31 4.28 4.28 4.28 4.28 1.4K
12:35 4.27 4.27 4.27 4.27 8.9K
12:36 4.27 4.27 4.27 4.27 2.7K
12:40 4.28 4.28 4.28 4.28 0.6K
12:43 4.27 4.27 4.27 4.27 4.0K
12:44 4.27 4.27 4.27 4.27 3.0K
12:47 4.27 4.27 4.27 4.27 0.6K
12:48 4.27 4.27 4.27 4.27 0.5K
12:49 4.26 4.26 4.26 4.26 0.2K
12:50 4.27 4.27 4.27 4.27 0.2K
12:51 4.27 4.27 4.27 4.27 1.2K
12:52 4.27 4.27 4.27 4.27 0.6K
12:53 4.27 4.27 4.27 4.27 0.7K
12:54 4.29 4.29 4.29 4.29 13.8K
12:55 4.29 4.29 4.29 4.29 0.8K
12:56 4.29 4.29 4.29 4.29 1.3K
12:57 4.29 4.30 4.29 4.30 14.7K
12:58 4.31 4.31 4.31 4.31 6.4K
12:59 4.31 4.31 4.31 4.31 1.1K
13:00 4.31 4.31 4.31 4.31 3.8K
13:01 4.31 4.31 4.31 4.31 1.0K
13:02 4.31 4.31 4.31 4.31 0.3K
13:03 4.31 4.31 4.31 4.31 4.2K
13:04 4.31 4.31 4.31 4.31 0.1K
13:05 4.31 4.31 4.31 4.31 1.3K
13:06 4.31 4.31 4.31 4.31 2.9K
13:08 4.31 4.31 4.31 4.31 3.9K
13:09 4.31 4.31 4.31 4.31 2.1K
13:10 4.31 4.31 4.31 4.31 0.6K
13:11 4.31 4.31 4.30 4.30 6.3K
13:12 4.29 4.30 4.29 4.30 4.3K
13:13 4.30 4.30 4.29 4.30 0.9K
13:14 4.30 4.30 4.30 4.30 4.6K
13:15 4.30 4.31 4.30 4.31 5.9K
13:16 4.31 4.31 4.29 4.30 5.3K
13:17 4.30 4.30 4.30 4.30 0.9K
13:19 4.30 4.30 4.30 4.30 1.3K
13:20 4.30 4.30 4.30 4.30 0.4K
13:21 4.30 4.30 4.30 4.30 1.4K
13:22 4.30 4.30 4.30 4.30 0.4K
13:23 4.30 4.30 4.30 4.30 1.2K
13:24 4.29 4.30 4.29 4.30 1.4K
13:25 4.29 4.29 4.29 4.29 8.0K
13:26 4.29 4.29 4.29 4.29 0.8K
13:27 4.29 4.29 4.29 4.29 0.3K
13:28 4.29 4.29 4.29 4.29 1.2K
13:29 4.29 4.29 4.29 4.29 0.7K
13:30 4.29 4.29 4.29 4.29 1.3K
13:31 4.29 4.29 4.29 4.29 0.3K
13:32 4.29 4.29 4.29 4.29 4.5K
13:33 4.29 4.29 4.29 4.29 0.9K
13:34 4.29 4.29 4.28 4.28 3.7K
13:35 4.28 4.28 4.28 4.28 0.7K
13:36 4.28 4.28 4.27 4.28 5.2K
13:37 4.28 4.28 4.28 4.28 1.0K
13:38 4.28 4.28 4.28 4.28 1.1K
13:39 4.28 4.28 4.28 4.28 0.7K
13:40 4.28 4.28 4.28 4.28 0.2K
13:41 4.28 4.28 4.28 4.28 1.3K
13:42 4.28 4.28 4.28 4.28 0.3K
13:44 4.28 4.28 4.26 4.26 13.7K
13:45 4.26 4.26 4.26 4.26 3.8K
13:46 4.26 4.26 4.26 4.26 0.7K
13:47 4.26 4.26 4.26 4.26 0.7K
13:48 4.26 4.26 4.26 4.26 1.4K
13:49 4.26 4.26 4.26 4.26 0.5K
13:50 4.26 4.26 4.26 4.26 1.3K
13:51 4.26 4.26 4.26 4.26 0.4K
13:52 4.26 4.26 4.26 4.26 1.2K
13:53 4.26 4.26 4.26 4.26 0.8K
13:54 4.26 4.26 4.26 4.26 0.4K
13:55 4.26 4.26 4.26 4.26 0.2K
13:56 4.26 4.26 4.26 4.26 1.8K
13:57 4.28 4.30 4.28 4.30 18.2K
13:58 4.30 4.30 4.30 4.30 1.0K
13:59 4.30 4.30 4.30 4.30 1.3K
14:00 4.30 4.30 4.30 4.30 1.5K
14:01 4.30 4.30 4.30 4.30 1.1K
14:02 4.30 4.30 4.30 4.30 1.1K
14:03 4.30 4.30 4.28 4.28 13.4K
14:04 4.28 4.28 4.28 4.28 6.3K
14:06 4.28 4.28 4.28 4.28 1.6K
14:07 4.28 4.29 4.28 4.29 4.5K
14:08 4.29 4.29 4.29 4.29 0.8K
14:09 4.29 4.29 4.29 4.29 1.4K
14:10 4.29 4.29 4.29 4.29 0.5K
14:11 4.29 4.29 4.29 4.29 1.2K
14:12 4.29 4.29 4.29 4.29 1.2K
14:13 4.29 4.29 4.29 4.29 1.0K
14:14 4.29 4.29 4.29 4.29 0.7K
14:15 4.29 4.29 4.29 4.29 1.3K
14:16 4.29 4.29 4.29 4.29 0.3K
14:17 4.29 4.29 4.29 4.29 1.8K
14:18 4.29 4.29 4.29 4.29 0.6K
14:19 4.29 4.29 4.29 4.29 1.6K
14:21 4.29 4.29 4.29 4.29 0.4K
14:22 4.29 4.29 4.29 4.29 1.5K
14:23 4.29 4.29 4.29 4.29 0.2K
14:24 4.29 4.29 4.29 4.29 1.8K
14:25 4.29 4.29 4.29 4.29 1.0K
14:27 4.29 4.29 4.29 4.29 2.4K
14:28 4.29 4.29 4.29 4.29 4.5K
14:30 4.29 4.29 4.29 4.29 2.6K
14:31 4.29 4.30 4.29 4.30 6.0K
14:32 4.30 4.30 4.30 4.30 0.6K
14:33 4.30 4.30 4.29 4.29 2.2K
14:34 4.30 4.30 4.30 4.30 3.4K
14:35 4.30 4.30 4.30 4.30 1.1K
14:36 4.30 4.30 4.30 4.30 1.6K
14:37 4.30 4.30 4.28 4.28 13.5K
14:38 4.28 4.28 4.28 4.28 0.6K
14:39 4.28 4.28 4.28 4.28 0.5K
14:40 4.28 4.28 4.28 4.28 1.6K
14:41 4.28 4.28 4.28 4.28 0.5K
14:42 4.28 4.28 4.28 4.28 1.7K
14:43 4.28 4.28 4.28 4.28 3.3K
14:44 4.29 4.29 4.29 4.29 1.5K
14:45 4.29 4.29 4.29 4.29 1.5K
14:46 4.29 4.29 4.29 4.29 0.3K
14:47 4.29 4.29 4.29 4.29 1.8K
14:48 4.28 4.28 4.28 4.28 0.6K
14:49 4.29 4.29 4.29 4.29 2.1K
14:50 4.29 4.29 4.29 4.29 0.9K
14:51 4.29 4.29 4.29 4.29 3.7K
14:52 4.30 4.30 4.30 4.30 2.7K
14:53 4.30 4.30 4.30 4.30 1.1K
14:54 4.30 4.30 4.30 4.30 0.8K
14:55 4.30 4.30 4.30 4.30 1.7K
14:56 4.30 4.30 4.30 4.30 0.4K
14:57 4.30 4.30 4.30 4.30 2.7K
14:58 4.30 4.30 4.30 4.30 2.4K
14:59 4.30 4.30 4.30 4.30 0.8K
15:00 4.30 4.30 4.30 4.30 6.7K
15:01 4.30 4.30 4.30 4.30 0.5K
15:02 4.30 4.30 4.30 4.30 0.8K
15:03 4.30 4.30 4.30 4.30 2.1K
15:04 4.30 4.30 4.30 4.30 0.7K
15:05 4.30 4.31 4.30 4.31 5.8K
15:06 4.31 4.31 4.31 4.31 3.2K
15:07 4.31 4.31 4.31 4.31 0.5K
15:08 4.31 4.31 4.31 4.31 2.6K
15:09 4.31 4.31 4.31 4.31 1.8K
15:10 4.31 4.31 4.31 4.31 5.1K
15:11 4.31 4.31 4.31 4.31 5.2K
15:12 4.30 4.31 4.30 4.31 1.4K
15:13 4.31 4.31 4.31 4.31 3.2K
15:14 4.30 4.31 4.30 4.31 16.6K
15:15 4.31 4.31 4.31 4.31 1.7K
15:16 4.31 4.31 4.31 4.31 1.8K
15:17 4.31 4.31 4.31 4.31 0.5K
15:18 4.31 4.31 4.31 4.31 3.0K
15:19 4.31 4.31 4.31 4.31 2.1K
15:20 4.31 4.31 4.31 4.31 1.9K
15:21 4.31 4.31 4.31 4.31 1.4K
15:22 4.31 4.31 4.30 4.31 4.4K
15:23 4.31 4.31 4.31 4.31 1.4K
15:24 4.31 4.31 4.30 4.31 4.1K
15:25 4.31 4.31 4.31 4.31 3.5K
15:26 4.31 4.31 4.31 4.31 2.1K
15:27 4.31 4.31 4.31 4.31 3.7K
15:28 4.31 4.31 4.31 4.31 2.0K
15:29 4.31 4.31 4.30 4.31 4.6K
15:30 4.31 4.31 4.30 4.30 4.2K
15:31 4.31 4.31 4.31 4.31 0.7K
15:32 4.31 4.31 4.31 4.31 5.4K
15:33 4.31 4.31 4.31 4.31 2.5K
15:34 4.31 4.31 4.31 4.31 3.3K
15:35 4.31 4.32 4.31 4.32 24.0K
15:36 4.32 4.32 4.32 4.32 1.4K
15:37 4.32 4.32 4.32 4.32 4.4K
15:38 4.32 4.32 4.32 4.32 2.6K
15:39 4.32 4.32 4.32 4.32 3.8K
15:40 4.32 4.32 4.32 4.32 3.8K
15:41 4.32 4.32 4.32 4.32 5.9K
15:42 4.32 4.33 4.32 4.33 25.8K
15:43 4.33 4.33 4.33 4.33 4.4K
15:44 4.33 4.33 4.33 4.33 3.3K
15:45 4.33 4.33 4.33 4.33 7.3K
15:46 4.33 4.33 4.33 4.33 5.0K
15:47 4.33 4.33 4.32 4.32 7.0K
15:48 4.33 4.33 4.32 4.33 7.1K
15:49 4.33 4.33 4.32 4.32 27.0K
15:50 4.31 4.32 4.31 4.31 9.2K
15:51 4.31 4.32 4.31 4.31 35.2K
15:52 4.31 4.31 4.30 4.31 8.2K
15:53 4.30 4.31 4.30 4.31 11.5K
15:54 4.31 4.31 4.30 4.31 11.5K
15:55 4.31 4.32 4.30 4.31 28.3K
15:56 4.32 4.32 4.31 4.32 20.5K
15:57 4.32 4.32 4.31 4.32 28.5K
15:58 4.32 4.32 4.32 4.32 36.1K
15:59 4.32 4.34 4.32 4.34 199.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available