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 4.17 4.17 4.17 4.17 46.6K
09:31 4.19 4.19 4.19 4.19 0.2K
09:32 4.23 4.29 4.23 4.25 6.5K
09:33 4.27 4.27 4.27 4.27 0.7K
09:34 4.27 4.27 4.26 4.26 1.1K
09:35 4.27 4.27 4.27 4.27 0.5K
09:36 4.27 4.27 4.27 4.27 0.3K
09:37 4.25 4.26 4.25 4.26 3.5K
09:38 4.26 4.26 4.26 4.26 0.4K
09:39 4.24 4.24 4.23 4.23 12.5K
09:40 4.25 4.25 4.22 4.22 2.5K
09:41 4.23 4.23 4.23 4.23 0.7K
09:42 4.24 4.24 4.24 4.24 0.4K
09:43 4.24 4.24 4.24 4.24 21.4K
09:44 4.24 4.24 4.24 4.24 0.4K
09:45 4.24 4.24 4.24 4.24 0.8K
09:46 4.22 4.22 4.22 4.22 4.0K
09:47 4.23 4.24 4.23 4.24 0.9K
09:48 4.24 4.24 4.24 4.24 1.6K
09:49 4.24 4.24 4.24 4.24 0.7K
09:50 4.24 4.24 4.23 4.23 5.0K
09:51 4.23 4.23 4.23 4.23 0.3K
09:52 4.23 4.24 4.23 4.24 0.7K
09:53 4.25 4.25 4.25 4.25 1.0K
09:55 4.25 4.25 4.25 4.25 0.4K
09:57 4.25 4.25 4.25 4.25 0.4K
10:00 4.25 4.25 4.25 4.25 0.2K
10:01 4.24 4.28 4.24 4.28 11.2K
10:02 4.28 4.28 4.28 4.28 1.1K
10:03 4.28 4.28 4.28 4.28 0.9K
10:04 4.28 4.28 4.28 4.28 0.4K
10:05 4.26 4.26 4.26 4.26 13.5K
10:06 4.26 4.26 4.26 4.26 1.3K
10:09 4.25 4.25 4.25 4.25 5.8K
10:11 4.25 4.25 4.25 4.25 1.9K
10:12 4.24 4.24 4.23 4.23 2.9K
10:14 4.23 4.23 4.23 4.23 1.3K
10:18 4.24 4.24 4.23 4.23 1.4K
10:19 4.24 4.24 4.22 4.22 1.4K
10:20 4.23 4.23 4.23 4.23 1.3K
10:21 4.23 4.23 4.23 4.23 1.0K
10:23 4.23 4.23 4.23 4.23 0.4K
10:24 4.23 4.23 4.23 4.23 0.6K
10:27 4.25 4.25 4.24 4.24 15.4K
10:28 4.24 4.24 4.24 4.24 3.3K
10:29 4.24 4.24 4.24 4.24 0.8K
10:30 4.24 4.24 4.24 4.24 0.7K
10:33 4.24 4.24 4.24 4.24 2.0K
10:34 4.25 4.25 4.25 4.25 0.4K
10:36 4.25 4.25 4.25 4.25 0.5K
10:40 4.25 4.25 4.25 4.25 2.3K
10:41 4.25 4.25 4.25 4.25 0.4K
10:42 4.25 4.26 4.25 4.26 1.5K
10:44 4.26 4.26 4.26 4.26 0.3K
10:45 4.26 4.26 4.26 4.26 2.6K
10:47 4.27 4.27 4.27 4.27 2.1K
10:49 4.27 4.27 4.27 4.27 0.2K
10:51 4.26 4.26 4.26 4.26 4.4K
10:53 4.26 4.26 4.26 4.26 0.5K
10:57 4.26 4.26 4.26 4.26 0.6K
11:00 4.25 4.25 4.25 4.25 3.1K
11:06 4.25 4.25 4.25 4.25 0.6K
11:08 4.24 4.24 4.24 4.24 2.6K
11:10 4.24 4.29 4.24 4.29 34.1K
11:11 4.28 4.28 4.25 4.26 28.3K
11:12 4.26 4.26 4.26 4.26 1.2K
11:13 4.26 4.26 4.26 4.26 0.6K
11:18 4.27 4.27 4.27 4.27 4.0K
11:19 4.27 4.27 4.27 4.27 0.5K
11:21 4.27 4.27 4.27 4.27 0.5K
11:22 4.26 4.27 4.26 4.27 0.6K
11:23 4.27 4.27 4.27 4.27 0.4K
11:25 4.26 4.26 4.25 4.25 6.0K
11:29 4.23 4.24 4.23 4.24 1.3K
11:33 4.25 4.25 4.25 4.25 0.3K
11:34 4.25 4.25 4.25 4.25 0.5K
11:35 4.25 4.25 4.24 4.24 0.4K
11:37 4.25 4.25 4.24 4.24 7.6K
11:38 4.23 4.23 4.23 4.23 0.8K
11:39 4.23 4.23 4.23 4.23 0.5K
11:41 4.23 4.23 4.23 4.23 0.4K
11:43 4.23 4.23 4.22 4.22 2.2K
11:47 4.23 4.23 4.23 4.23 3.0K
11:48 4.23 4.24 4.23 4.24 10.8K
11:50 4.23 4.23 4.23 4.23 5.9K
11:51 4.23 4.23 4.23 4.23 2.5K
12:06 4.22 4.22 4.21 4.21 9.0K
12:07 4.21 4.21 4.21 4.21 10.0K
12:08 4.21 4.21 4.21 4.21 0.6K
12:10 4.21 4.22 4.21 4.22 3.8K
12:11 4.21 4.21 4.21 4.21 5.9K
12:17 4.22 4.22 4.22 4.22 4.4K
12:19 4.22 4.22 4.22 4.22 3.5K
12:22 4.22 4.22 4.22 4.22 1.4K
12:23 4.21 4.21 4.21 4.21 6.3K
12:28 4.20 4.20 4.18 4.18 11.6K
12:30 4.19 4.19 4.19 4.19 1.8K
12:33 4.20 4.20 4.20 4.20 0.7K
12:36 4.19 4.19 4.19 4.19 2.7K
12:38 4.19 4.19 4.19 4.19 0.4K
12:39 4.19 4.20 4.19 4.20 11.1K
12:42 4.20 4.20 4.20 4.20 0.7K
12:44 4.20 4.20 4.20 4.20 3.9K
12:45 4.20 4.20 4.20 4.20 3.8K
12:46 4.20 4.20 4.20 4.20 0.2K
12:47 4.20 4.20 4.20 4.20 1.5K
12:48 4.20 4.20 4.20 4.20 2.1K
12:50 4.21 4.21 4.21 4.21 0.4K
12:51 4.21 4.21 4.21 4.21 0.6K
12:53 4.21 4.21 4.21 4.21 0.8K
12:56 4.21 4.21 4.21 4.21 1.7K
12:59 4.21 4.21 4.21 4.21 8.5K
13:07 4.22 4.22 4.22 4.22 2.4K
13:08 4.22 4.22 4.22 4.22 1.8K
13:14 4.22 4.22 4.22 4.22 1.1K
13:24 4.22 4.22 4.22 4.22 0.4K
13:25 4.22 4.22 4.22 4.22 9.3K
13:31 4.22 4.24 4.22 4.23 20.9K
13:33 4.25 4.25 4.24 4.24 70.6K
13:35 4.25 4.25 4.24 4.24 7.7K
13:38 4.25 4.25 4.25 4.25 0.6K
13:39 4.25 4.25 4.25 4.25 0.3K
13:40 4.25 4.25 4.23 4.23 13.4K
13:43 4.23 4.23 4.23 4.23 0.1K
13:45 4.23 4.23 4.23 4.23 0.7K
13:46 4.23 4.23 4.23 4.23 0.6K
13:48 4.23 4.23 4.23 4.23 4.4K
13:53 4.23 4.23 4.23 4.23 1.8K
13:57 4.23 4.23 4.23 4.23 0.8K
13:58 4.23 4.23 4.22 4.22 1.2K
14:00 4.22 4.22 4.22 4.22 0.3K
14:01 4.23 4.23 4.23 4.23 0.7K
14:02 4.23 4.23 4.23 4.23 0.7K
14:03 4.23 4.23 4.23 4.23 0.1K
14:04 4.23 4.23 4.23 4.23 1.2K
14:06 4.22 4.22 4.22 4.22 1.2K
14:09 4.23 4.23 4.23 4.23 0.6K
14:14 4.22 4.22 4.22 4.22 3.0K
14:15 4.22 4.22 4.22 4.22 0.2K
14:16 4.23 4.23 4.23 4.23 0.7K
14:19 4.22 4.23 4.22 4.22 27.6K
14:20 4.22 4.22 4.22 4.22 2.0K
14:22 4.22 4.22 4.22 4.22 1.2K
14:26 4.21 4.21 4.21 4.21 4.2K
14:29 4.23 4.23 4.23 4.23 13.8K
14:30 4.23 4.23 4.23 4.23 0.5K
14:31 4.23 4.23 4.23 4.23 1.7K
14:37 4.23 4.23 4.23 4.23 0.7K
14:38 4.22 4.24 4.22 4.24 2.9K
14:39 4.24 4.24 4.24 4.24 0.6K
14:40 4.24 4.24 4.24 4.24 1.5K
14:41 4.24 4.25 4.24 4.25 9.2K
14:42 4.25 4.25 4.25 4.25 0.1K
14:43 4.25 4.25 4.25 4.25 0.6K
14:44 4.25 4.25 4.25 4.25 0.6K
14:46 4.25 4.25 4.25 4.25 0.5K
14:50 4.25 4.25 4.25 4.25 1.7K
14:51 4.25 4.25 4.25 4.25 0.9K
14:53 4.26 4.26 4.26 4.26 3.9K
14:55 4.26 4.26 4.26 4.26 0.7K
14:56 4.25 4.26 4.25 4.26 0.4K
14:57 4.26 4.26 4.26 4.26 1.1K
15:00 4.24 4.25 4.24 4.25 8.0K
15:09 4.26 4.26 4.26 4.26 0.2K
15:11 4.26 4.26 4.26 4.26 1.9K
15:14 4.26 4.27 4.26 4.27 27.9K
15:15 4.26 4.27 4.26 4.27 1.2K
15:17 4.27 4.27 4.27 4.27 0.7K
15:19 4.27 4.27 4.27 4.27 0.8K
15:21 4.27 4.27 4.27 4.27 4.3K
15:22 4.27 4.27 4.27 4.27 0.9K
15:23 4.27 4.27 4.27 4.27 0.6K
15:24 4.27 4.27 4.27 4.27 3.8K
15:25 4.27 4.27 4.27 4.27 2.9K
15:26 4.27 4.27 4.27 4.27 0.6K
15:27 4.25 4.25 4.24 4.24 13.8K
15:31 4.25 4.25 4.25 4.25 0.4K
15:32 4.25 4.25 4.25 4.25 1.0K
15:33 4.25 4.25 4.25 4.25 0.4K
15:34 4.25 4.25 4.25 4.25 0.4K
15:35 4.25 4.25 4.25 4.25 1.0K
15:36 4.25 4.25 4.24 4.25 0.6K
15:37 4.25 4.25 4.25 4.25 1.7K
15:38 4.24 4.24 4.24 4.24 3.2K
15:39 4.24 4.25 4.24 4.25 0.6K
15:40 4.25 4.25 4.25 4.25 0.6K
15:41 4.25 4.25 4.25 4.25 11.6K
15:43 4.25 4.25 4.25 4.25 0.1K
15:44 4.25 4.25 4.25 4.25 1.1K
15:45 4.25 4.25 4.24 4.24 9.1K
15:46 4.24 4.24 4.24 4.24 1.0K
15:47 4.24 4.24 4.24 4.24 0.9K
15:48 4.24 4.24 4.24 4.24 0.7K
15:49 4.24 4.24 4.24 4.24 0.9K
15:50 4.24 4.24 4.24 4.24 14.1K
15:51 4.24 4.24 4.24 4.24 1.3K
15:52 4.24 4.24 4.24 4.24 1.7K
15:53 4.24 4.24 4.24 4.24 36.5K
15:54 4.24 4.24 4.24 4.24 3.2K
15:55 4.24 4.24 4.24 4.24 2.2K
15:56 4.24 4.24 4.23 4.23 24.3K
15:57 4.23 4.24 4.23 4.23 27.3K
15:58 4.23 4.25 4.23 4.25 33.2K
15:59 4.25 4.25 4.25 4.25 386.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available