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 4.30 4.30 4.30 4.30 13.0K
09:31 4.30 4.31 4.29 4.29 4.3K
09:32 4.30 4.30 4.30 4.30 2.0K
09:35 4.30 4.30 4.30 4.30 3.2K
09:36 4.29 4.29 4.28 4.28 6.7K
09:37 4.28 4.29 4.28 4.29 3.8K
09:38 4.27 4.27 4.27 4.27 2.2K
09:40 4.27 4.27 4.27 4.27 0.1K
09:42 4.28 4.28 4.28 4.28 0.7K
09:43 4.27 4.27 4.27 4.27 1.9K
09:45 4.26 4.26 4.26 4.26 2.8K
09:46 4.26 4.26 4.25 4.25 1.8K
09:47 4.25 4.25 4.25 4.25 1.2K
09:48 4.26 4.27 4.26 4.27 7.9K
09:49 4.26 4.26 4.26 4.26 2.8K
09:50 4.25 4.25 4.25 4.25 0.1K
09:51 4.24 4.24 4.24 4.24 10.9K
09:52 4.24 4.24 4.23 4.23 1.1K
09:54 4.23 4.24 4.23 4.24 1.1K
09:55 4.22 4.22 4.22 4.22 10.1K
09:56 4.23 4.23 4.23 4.23 2.6K
09:57 4.23 4.23 4.23 4.23 4.2K
09:58 4.25 4.25 4.25 4.25 0.5K
09:59 4.24 4.25 4.24 4.25 0.5K
10:00 4.25 4.26 4.25 4.26 6.0K
10:01 4.25 4.25 4.25 4.25 2.8K
10:02 4.25 4.26 4.25 4.26 1.5K
10:03 4.25 4.26 4.25 4.26 1.0K
10:04 4.26 4.26 4.26 4.26 0.6K
10:06 4.24 4.25 4.24 4.25 5.2K
10:09 4.25 4.25 4.25 4.25 2.5K
10:10 4.25 4.25 4.24 4.25 4.6K
10:11 4.26 4.26 4.26 4.26 2.9K
10:12 4.27 4.27 4.27 4.27 3.4K
10:14 4.27 4.27 4.27 4.27 1.3K
10:16 4.27 4.27 4.27 4.27 0.9K
10:17 4.26 4.26 4.26 4.26 2.3K
10:18 4.26 4.26 4.26 4.26 0.5K
10:19 4.26 4.26 4.26 4.26 0.2K
10:20 4.25 4.25 4.25 4.25 0.9K
10:21 4.26 4.26 4.26 4.26 1.3K
10:22 4.26 4.26 4.26 4.26 0.6K
10:24 4.25 4.25 4.25 4.25 5.1K
10:25 4.25 4.25 4.25 4.25 0.8K
10:26 4.25 4.25 4.25 4.25 0.5K
10:27 4.26 4.26 4.26 4.26 4.3K
10:32 4.26 4.26 4.26 4.26 0.9K
10:33 4.26 4.26 4.26 4.26 0.4K
10:34 4.26 4.26 4.26 4.26 1.0K
10:35 4.26 4.26 4.26 4.26 0.1K
10:36 4.26 4.26 4.26 4.26 0.6K
10:37 4.26 4.26 4.26 4.26 0.6K
10:38 4.26 4.26 4.26 4.26 1.9K
10:39 4.26 4.26 4.26 4.26 3.6K
10:41 4.26 4.26 4.26 4.26 0.7K
10:42 4.26 4.26 4.26 4.26 1.4K
10:46 4.25 4.25 4.25 4.25 0.9K
10:49 4.25 4.25 4.25 4.25 1.1K
10:50 4.25 4.25 4.25 4.25 1.5K
10:51 4.25 4.26 4.25 4.26 5.8K
10:54 4.26 4.26 4.26 4.26 2.2K
10:55 4.26 4.26 4.26 4.26 1.2K
10:59 4.25 4.25 4.25 4.25 0.1K
11:00 4.26 4.26 4.26 4.26 0.6K
11:01 4.26 4.26 4.26 4.26 0.9K
11:02 4.26 4.26 4.25 4.26 0.6K
11:03 4.26 4.26 4.26 4.26 1.5K
11:04 4.26 4.26 4.26 4.26 0.5K
11:05 4.26 4.26 4.26 4.26 0.6K
11:06 4.26 4.26 4.26 4.26 0.3K
11:07 4.25 4.25 4.25 4.25 3.0K
11:08 4.25 4.25 4.25 4.25 0.8K
11:09 4.25 4.25 4.25 4.25 0.3K
11:10 4.26 4.26 4.25 4.25 2.0K
11:13 4.26 4.26 4.26 4.26 1.3K
11:16 4.25 4.25 4.25 4.25 4.2K
11:17 4.26 4.26 4.26 4.26 0.5K
11:18 4.25 4.25 4.25 4.25 1.3K
11:22 4.26 4.26 4.26 4.26 0.9K
11:24 4.25 4.26 4.25 4.26 2.6K
11:25 4.26 4.26 4.26 4.26 0.3K
11:26 4.26 4.26 4.26 4.26 0.8K
11:27 4.25 4.25 4.25 4.25 0.3K
11:30 4.26 4.26 4.25 4.25 0.5K
11:33 4.25 4.25 4.24 4.24 6.4K
11:34 4.24 4.24 4.24 4.24 3.7K
11:35 4.23 4.24 4.23 4.24 0.9K
11:36 4.23 4.23 4.22 4.22 15.7K
11:37 4.21 4.21 4.20 4.20 45.2K
11:38 4.19 4.19 4.19 4.19 0.2K
11:39 4.19 4.19 4.19 4.19 2.7K
11:41 4.19 4.19 4.19 4.19 4.7K
11:46 4.20 4.20 4.19 4.19 0.3K
11:48 4.20 4.20 4.20 4.20 0.3K
11:50 4.19 4.19 4.19 4.19 3.8K
11:51 4.19 4.19 4.19 4.19 3.7K
11:52 4.20 4.20 4.20 4.20 3.2K
11:56 4.19 4.19 4.19 4.19 0.2K
11:57 4.19 4.19 4.19 4.19 1.1K
11:59 4.18 4.19 4.18 4.19 0.5K
12:01 4.19 4.19 4.19 4.19 0.3K
12:02 4.18 4.20 4.18 4.19 5.3K
12:03 4.19 4.19 4.19 4.19 0.3K
12:04 4.20 4.20 4.20 4.20 0.2K
12:05 4.19 4.19 4.19 4.19 4.3K
12:09 4.19 4.19 4.19 4.19 2.2K
12:10 4.19 4.20 4.19 4.20 2.7K
12:13 4.19 4.19 4.19 4.19 2.2K
12:17 4.19 4.19 4.19 4.19 2.4K
12:19 4.19 4.19 4.19 4.19 0.2K
12:21 4.19 4.20 4.19 4.20 0.5K
12:22 4.19 4.19 4.19 4.19 1.9K
12:23 4.19 4.19 4.19 4.19 0.6K
12:25 4.19 4.19 4.19 4.19 0.7K
12:27 4.19 4.19 4.19 4.19 0.5K
12:30 4.19 4.19 4.19 4.19 0.4K
12:32 4.19 4.19 4.19 4.19 2.9K
12:36 4.18 4.18 4.18 4.18 1.6K
12:37 4.18 4.18 4.18 4.18 0.2K
12:38 4.18 4.18 4.18 4.18 0.4K
12:43 4.19 4.19 4.19 4.19 0.3K
12:44 4.18 4.18 4.18 4.18 1.2K
12:45 4.18 4.18 4.18 4.18 2.3K
12:47 4.19 4.19 4.19 4.19 0.8K
12:49 4.19 4.19 4.19 4.19 0.7K
12:51 4.18 4.18 4.18 4.18 1.1K
12:58 4.19 4.19 4.19 4.19 0.4K
12:59 4.18 4.19 4.18 4.19 0.8K
13:00 4.19 4.19 4.19 4.19 0.7K
13:09 4.19 4.19 4.19 4.19 1.0K
13:13 4.19 4.19 4.19 4.19 0.3K
13:16 4.19 4.19 4.19 4.19 0.2K
13:17 4.19 4.19 4.19 4.19 0.8K
13:18 4.19 4.19 4.19 4.19 0.1K
13:19 4.19 4.20 4.19 4.20 5.9K
13:20 4.20 4.20 4.20 4.20 1.2K
13:25 4.20 4.20 4.20 4.20 0.1K
13:26 4.20 4.20 4.19 4.19 0.9K
13:29 4.20 4.20 4.20 4.20 2.2K
13:30 4.19 4.20 4.19 4.20 1.2K
13:32 4.19 4.19 4.19 4.19 0.6K
13:38 4.20 4.20 4.20 4.20 0.2K
13:40 4.19 4.20 4.19 4.20 2.7K
13:41 4.20 4.20 4.20 4.20 3.5K
13:42 4.19 4.19 4.19 4.19 0.6K
13:43 4.20 4.20 4.20 4.20 1.6K
13:49 4.19 4.20 4.19 4.19 1.5K
13:50 4.19 4.20 4.19 4.20 0.5K
13:51 4.20 4.20 4.20 4.20 0.4K
13:52 4.20 4.20 4.20 4.20 2.8K
13:53 4.19 4.19 4.19 4.19 0.9K
13:55 4.19 4.19 4.19 4.19 0.7K
13:57 4.19 4.19 4.19 4.19 0.6K
13:59 4.18 4.18 4.18 4.18 1.6K
14:04 4.19 4.19 4.19 4.19 0.5K
14:05 4.18 4.18 4.18 4.18 0.2K
14:07 4.19 4.19 4.19 4.19 0.5K
14:08 4.19 4.19 4.19 4.19 4.7K
14:09 4.18 4.18 4.18 4.18 3.6K
14:15 4.19 4.19 4.19 4.19 1.6K
14:17 4.19 4.19 4.18 4.19 2.1K
14:20 4.19 4.20 4.19 4.20 8.3K
14:21 4.19 4.19 4.19 4.19 1.2K
14:27 4.20 4.20 4.20 4.20 0.2K
14:28 4.20 4.21 4.20 4.21 22.2K
14:29 4.22 4.22 4.22 4.22 0.3K
14:30 4.22 4.22 4.21 4.21 2.0K
14:31 4.22 4.22 4.19 4.19 13.6K
14:32 4.20 4.20 4.20 4.20 2.9K
14:33 4.20 4.20 4.20 4.20 1.0K
14:34 4.20 4.20 4.20 4.20 0.8K
14:35 4.20 4.20 4.20 4.20 1.1K
14:36 4.20 4.20 4.20 4.20 2.4K
14:37 4.20 4.20 4.20 4.20 0.7K
14:38 4.20 4.20 4.20 4.20 1.3K
14:39 4.20 4.20 4.20 4.20 0.7K
14:40 4.20 4.20 4.19 4.19 2.4K
14:41 4.20 4.20 4.20 4.20 0.6K
14:42 4.19 4.19 4.19 4.19 1.0K
14:43 4.20 4.20 4.19 4.19 0.6K
14:44 4.20 4.20 4.20 4.20 1.1K
14:45 4.20 4.20 4.20 4.20 0.3K
14:46 4.20 4.20 4.20 4.20 1.5K
14:47 4.20 4.20 4.19 4.19 1.5K
14:48 4.19 4.20 4.19 4.19 0.8K
14:49 4.20 4.20 4.19 4.19 0.4K
14:51 4.20 4.20 4.20 4.20 0.6K
14:52 4.19 4.19 4.19 4.19 0.2K
14:53 4.20 4.20 4.20 4.20 1.0K
14:54 4.19 4.19 4.19 4.19 1.6K
14:55 4.20 4.20 4.19 4.19 2.2K
14:56 4.20 4.20 4.20 4.20 2.3K
14:59 4.20 4.20 4.20 4.20 1.1K
15:00 4.20 4.20 4.19 4.19 22.8K
15:01 4.19 4.20 4.19 4.20 5.1K
15:02 4.19 4.19 4.19 4.19 3.5K
15:06 4.19 4.19 4.19 4.19 0.9K
15:07 4.19 4.19 4.19 4.19 0.7K
15:09 4.19 4.19 4.19 4.19 1.5K
15:10 4.19 4.19 4.19 4.19 0.4K
15:11 4.18 4.18 4.18 4.18 7.7K
15:13 4.18 4.19 4.18 4.19 2.9K
15:15 4.19 4.19 4.19 4.19 0.6K
15:17 4.19 4.19 4.19 4.19 1.5K
15:19 4.19 4.19 4.19 4.19 0.3K
15:20 4.19 4.19 4.19 4.19 0.2K
15:21 4.19 4.19 4.19 4.19 0.5K
15:22 4.19 4.19 4.19 4.19 3.8K
15:23 4.17 4.17 4.17 4.17 0.5K
15:24 4.18 4.18 4.18 4.18 0.3K
15:25 4.17 4.17 4.16 4.16 22.7K
15:26 4.16 4.17 4.16 4.17 6.8K
15:27 4.16 4.17 4.16 4.17 14.4K
15:29 4.17 4.17 4.17 4.17 0.2K
15:30 4.17 4.17 4.17 4.17 1.5K
15:32 4.16 4.17 4.16 4.17 1.0K
15:33 4.17 4.17 4.17 4.17 1.8K
15:35 4.17 4.17 4.17 4.17 0.7K
15:36 4.17 4.17 4.17 4.17 1.6K
15:39 4.17 4.17 4.17 4.17 1.2K
15:40 4.17 4.17 4.17 4.17 1.7K
15:41 4.17 4.17 4.17 4.17 0.9K
15:42 4.17 4.17 4.17 4.17 1.9K
15:43 4.17 4.17 4.17 4.17 4.3K
15:44 4.17 4.17 4.17 4.17 0.5K
15:45 4.17 4.17 4.17 4.17 13.1K
15:47 4.19 4.19 4.18 4.18 20.7K
15:48 4.18 4.18 4.18 4.18 0.2K
15:49 4.18 4.18 4.17 4.17 2.9K
15:50 4.17 4.18 4.17 4.18 5.0K
15:51 4.18 4.18 4.18 4.18 1.8K
15:52 4.18 4.18 4.18 4.18 4.0K
15:53 4.18 4.18 4.17 4.17 3.9K
15:54 4.17 4.18 4.17 4.18 2.1K
15:55 4.18 4.18 4.17 4.17 6.5K
15:56 4.17 4.17 4.17 4.17 13.1K
15:57 4.16 4.17 4.16 4.17 7.7K
15:58 4.17 4.17 4.16 4.17 9.8K
15:59 4.17 4.17 4.16 4.16 127.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available