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
09:34 4.33 4.33 4.33 4.33 204.6K
09:35 4.33 4.33 4.33 4.33 0.4K
09:37 4.33 4.34 4.33 4.34 1.7K
09:38 4.33 4.33 4.32 4.32 1.8K
09:40 4.32 4.33 4.32 4.32 0.9K
09:41 4.31 4.31 4.31 4.31 0.1K
09:42 4.31 4.31 4.31 4.31 0.6K
09:43 4.31 4.31 4.31 4.31 0.4K
09:44 4.32 4.33 4.32 4.33 15.9K
09:49 4.32 4.32 4.32 4.32 6.1K
09:50 4.33 4.33 4.33 4.33 0.4K
09:51 4.34 4.34 4.34 4.34 0.9K
09:54 4.35 4.35 4.35 4.35 2.2K
10:00 4.33 4.34 4.33 4.34 6.2K
10:01 4.34 4.34 4.34 4.34 6.1K
10:04 4.31 4.31 4.31 4.31 0.5K
10:05 4.33 4.33 4.33 4.33 6.6K
10:07 4.33 4.33 4.33 4.33 0.6K
10:08 4.33 4.33 4.33 4.33 0.2K
10:09 4.33 4.33 4.33 4.33 0.1K
10:10 4.33 4.33 4.33 4.33 0.2K
10:11 4.33 4.33 4.33 4.33 1.0K
10:16 4.34 4.34 4.34 4.34 1.8K
10:18 4.34 4.34 4.34 4.34 1.9K
10:23 4.32 4.32 4.32 4.32 5.8K
10:24 4.32 4.32 4.32 4.32 0.8K
10:27 4.32 4.32 4.32 4.32 0.4K
10:31 4.32 4.32 4.32 4.32 5.1K
10:32 4.31 4.31 4.31 4.31 0.3K
10:33 4.32 4.32 4.32 4.32 0.7K
10:34 4.31 4.31 4.31 4.31 0.1K
10:35 4.32 4.32 4.32 4.32 0.4K
10:37 4.32 4.32 4.32 4.32 0.5K
10:38 4.31 4.31 4.31 4.31 0.3K
10:39 4.31 4.31 4.31 4.31 0.3K
10:40 4.32 4.32 4.31 4.32 5.7K
10:41 4.33 4.33 4.33 4.33 3.2K
10:43 4.33 4.33 4.33 4.33 0.4K
10:45 4.33 4.33 4.33 4.33 0.5K
10:49 4.32 4.32 4.32 4.32 3.1K
10:50 4.32 4.32 4.32 4.32 1.0K
10:52 4.32 4.34 4.32 4.34 8.4K
10:53 4.33 4.33 4.33 4.33 2.5K
10:55 4.32 4.32 4.32 4.32 0.3K
10:56 4.32 4.32 4.32 4.32 0.9K
10:57 4.32 4.32 4.32 4.32 2.5K
10:59 4.32 4.32 4.32 4.32 0.6K
11:00 4.32 4.32 4.32 4.32 1.8K
11:02 4.33 4.33 4.33 4.33 0.9K
11:07 4.33 4.33 4.33 4.33 0.2K
11:08 4.32 4.33 4.32 4.32 0.9K
11:09 4.32 4.32 4.32 4.32 0.2K
11:10 4.32 4.32 4.32 4.32 0.3K
11:11 4.32 4.33 4.32 4.33 1.3K
11:12 4.32 4.32 4.32 4.32 2.2K
11:13 4.32 4.32 4.32 4.32 1.4K
11:16 4.31 4.31 4.31 4.31 0.1K
11:17 4.31 4.31 4.31 4.31 0.8K
11:19 4.31 4.31 4.31 4.31 0.8K
11:21 4.31 4.31 4.31 4.31 0.3K
11:22 4.31 4.31 4.31 4.31 0.3K
11:23 4.31 4.31 4.31 4.31 0.2K
11:24 4.32 4.33 4.32 4.33 12.5K
11:26 4.33 4.33 4.33 4.33 0.4K
11:28 4.33 4.33 4.33 4.33 8.5K
11:29 4.33 4.33 4.33 4.33 3.6K
11:31 4.31 4.32 4.31 4.31 11.2K
11:32 4.32 4.32 4.32 4.32 0.3K
11:34 4.32 4.32 4.32 4.32 1.0K
11:35 4.32 4.32 4.32 4.32 0.1K
11:37 4.32 4.32 4.31 4.31 0.6K
11:38 4.32 4.32 4.32 4.32 0.8K
11:41 4.31 4.32 4.31 4.32 2.8K
11:42 4.32 4.32 4.31 4.32 7.3K
11:43 4.32 4.32 4.32 4.32 2.5K
11:45 4.31 4.32 4.31 4.32 1.1K
11:47 4.32 4.32 4.32 4.32 0.8K
11:48 4.32 4.32 4.32 4.32 0.3K
11:50 4.31 4.32 4.29 4.29 25.2K
11:51 4.27 4.27 4.25 4.25 123.9K
11:52 4.25 4.25 4.22 4.22 117.0K
11:53 4.23 4.23 4.21 4.21 62.6K
11:54 4.21 4.24 4.20 4.24 66.0K
11:55 4.24 4.24 4.24 4.24 5.4K
11:59 4.24 4.24 4.23 4.23 3.5K
12:00 4.23 4.23 4.23 4.23 4.2K
12:01 4.24 4.24 4.24 4.24 0.4K
12:03 4.24 4.24 4.24 4.24 6.7K
12:07 4.24 4.24 4.24 4.24 0.5K
12:08 4.24 4.24 4.24 4.24 0.3K
12:09 4.24 4.24 4.24 4.24 1.2K
12:10 4.24 4.24 4.24 4.24 6.6K
12:11 4.24 4.25 4.24 4.25 5.8K
12:12 4.25 4.25 4.25 4.25 1.6K
12:15 4.25 4.25 4.25 4.25 0.1K
12:17 4.25 4.25 4.25 4.25 0.3K
12:19 4.25 4.25 4.25 4.25 0.7K
12:20 4.25 4.25 4.23 4.23 29.0K
12:21 4.24 4.24 4.24 4.24 3.1K
12:22 4.24 4.24 4.24 4.24 2.3K
12:23 4.24 4.24 4.24 4.24 7.9K
12:26 4.23 4.23 4.23 4.23 5.3K
12:27 4.23 4.23 4.23 4.23 0.2K
12:30 4.22 4.23 4.22 4.23 123.3K
12:31 4.27 4.28 4.27 4.28 10.0K
12:32 4.28 4.29 4.28 4.29 8.8K
12:33 4.29 4.29 4.29 4.29 0.6K
12:34 4.30 4.30 4.29 4.29 0.8K
12:35 4.29 4.29 4.29 4.29 0.7K
12:36 4.30 4.30 4.29 4.29 0.2K
12:37 4.29 4.30 4.29 4.29 0.6K
12:38 4.29 4.30 4.29 4.29 0.9K
12:39 4.29 4.30 4.29 4.30 0.7K
12:40 4.29 4.29 4.29 4.29 0.8K
12:41 4.30 4.30 4.29 4.29 16.9K
12:42 4.30 4.30 4.28 4.29 10.5K
12:43 4.28 4.29 4.28 4.29 7.9K
12:45 4.29 4.29 4.29 4.29 3.0K
12:46 4.27 4.27 4.27 4.27 0.1K
12:47 4.28 4.29 4.28 4.29 11.2K
12:48 4.29 4.29 4.29 4.29 1.2K
12:49 4.28 4.28 4.28 4.28 1.3K
12:50 4.28 4.28 4.28 4.28 1.1K
12:51 4.28 4.28 4.28 4.28 2.0K
12:52 4.28 4.28 4.28 4.28 1.1K
12:59 4.28 4.28 4.27 4.27 0.8K
13:01 4.27 4.27 4.27 4.27 0.2K
13:02 4.27 4.28 4.27 4.27 0.7K
13:03 4.27 4.27 4.27 4.27 0.4K
13:05 4.28 4.28 4.27 4.27 0.4K
13:06 4.28 4.30 4.27 4.30 93.6K
13:08 4.30 4.30 4.30 4.30 0.5K
13:09 4.30 4.30 4.30 4.30 0.6K
13:11 4.30 4.30 4.30 4.30 10.0K
13:12 4.30 4.30 4.30 4.30 1.2K
13:15 4.28 4.28 4.28 4.28 7.6K
13:17 4.29 4.29 4.29 4.29 0.8K
13:18 4.29 4.29 4.29 4.29 5.0K
13:19 4.30 4.30 4.30 4.30 0.4K
13:20 4.32 4.32 4.32 4.32 9.7K
13:24 4.32 4.32 4.32 4.32 0.5K
13:27 4.32 4.32 4.32 4.32 0.1K
13:28 4.32 4.33 4.32 4.33 4.4K
13:29 4.32 4.32 4.32 4.32 1.3K
13:31 4.32 4.32 4.32 4.32 3.1K
13:35 4.32 4.32 4.31 4.31 0.4K
13:36 4.31 4.31 4.31 4.31 0.4K
13:38 4.32 4.32 4.32 4.32 5.6K
13:39 4.31 4.31 4.30 4.31 5.4K
13:40 4.30 4.31 4.30 4.31 0.7K
13:41 4.31 4.31 4.30 4.30 0.6K
13:42 4.30 4.30 4.30 4.30 0.5K
13:43 4.30 4.31 4.30 4.30 6.5K
13:45 4.30 4.30 4.30 4.30 0.4K
13:46 4.30 4.30 4.30 4.30 0.5K
13:47 4.31 4.31 4.30 4.30 0.4K
13:49 4.30 4.30 4.30 4.30 0.5K
13:50 4.30 4.30 4.30 4.30 0.6K
13:51 4.31 4.31 4.30 4.30 0.3K
13:52 4.30 4.30 4.30 4.30 1.9K
13:53 4.30 4.30 4.30 4.30 0.2K
13:54 4.30 4.30 4.30 4.30 0.5K
13:55 4.30 4.30 4.30 4.30 0.5K
13:56 4.30 4.30 4.30 4.30 0.3K
13:57 4.30 4.30 4.30 4.30 2.6K
13:59 4.30 4.30 4.30 4.30 1.0K
14:00 4.29 4.29 4.29 4.29 1.3K
14:03 4.28 4.28 4.28 4.28 9.5K
14:05 4.29 4.29 4.29 4.29 0.4K
14:06 4.28 4.28 4.28 4.28 0.1K
14:07 4.28 4.28 4.28 4.28 0.2K
14:08 4.29 4.29 4.29 4.29 1.7K
14:10 4.28 4.28 4.28 4.28 0.3K
14:11 4.28 4.28 4.28 4.28 0.4K
14:13 4.28 4.28 4.28 4.28 0.4K
14:16 4.28 4.28 4.28 4.28 0.4K
14:18 4.28 4.28 4.28 4.28 0.4K
14:19 4.27 4.27 4.27 4.27 3.5K
14:20 4.27 4.27 4.27 4.27 1.0K
14:21 4.27 4.27 4.27 4.27 0.6K
14:22 4.27 4.27 4.27 4.27 0.2K
14:24 4.27 4.27 4.27 4.27 0.5K
14:25 4.27 4.27 4.27 4.27 2.7K
14:26 4.26 4.26 4.26 4.26 0.1K
14:27 4.26 4.26 4.26 4.26 0.1K
14:28 4.27 4.27 4.26 4.26 0.5K
14:29 4.26 4.26 4.26 4.26 0.2K
14:30 4.27 4.27 4.27 4.27 0.1K
14:31 4.27 4.27 4.27 4.27 0.4K
14:32 4.26 4.26 4.26 4.26 107.2K
14:33 4.25 4.25 4.22 4.22 42.6K
14:34 4.23 4.23 4.20 4.20 103.4K
14:35 4.21 4.21 4.21 4.21 1.2K
14:36 4.21 4.22 4.21 4.22 4.8K
14:37 4.22 4.22 4.22 4.22 1.9K
14:38 4.22 4.23 4.22 4.23 8.3K
14:42 4.23 4.23 4.23 4.23 1.3K
14:44 4.23 4.23 4.22 4.22 5.6K
14:45 4.23 4.23 4.23 4.23 0.7K
14:46 4.23 4.23 4.23 4.23 0.1K
14:47 4.23 4.23 4.23 4.23 1.2K
14:50 4.22 4.22 4.22 4.22 0.1K
14:51 4.22 4.27 4.22 4.27 36.0K
14:52 4.27 4.28 4.27 4.28 11.3K
14:53 4.29 4.29 4.29 4.29 4.4K
14:54 4.29 4.29 4.29 4.29 1.5K
14:55 4.31 4.32 4.31 4.32 68.1K
14:57 4.33 4.33 4.33 4.33 0.4K
14:58 4.33 4.33 4.33 4.33 0.4K
14:59 4.33 4.33 4.33 4.33 6.9K
15:01 4.32 4.33 4.32 4.33 75.4K
15:02 4.33 4.33 4.33 4.33 1.3K
15:04 4.33 4.33 4.33 4.33 1.2K
15:06 4.33 4.33 4.33 4.33 2.6K
15:11 4.32 4.32 4.32 4.32 3.4K
15:13 4.32 4.32 4.32 4.32 2.1K
15:14 4.32 4.32 4.31 4.31 2.3K
15:15 4.31 4.31 4.31 4.31 7.4K
15:16 4.30 4.31 4.30 4.31 17.7K
15:17 4.31 4.31 4.31 4.31 1.9K
15:18 4.31 4.31 4.31 4.31 1.5K
15:20 4.31 4.31 4.31 4.31 0.9K
15:24 4.31 4.31 4.30 4.30 8.1K
15:25 4.30 4.30 4.30 4.30 0.1K
15:26 4.30 4.30 4.30 4.30 2.3K
15:27 4.30 4.30 4.30 4.30 0.7K
15:28 4.30 4.31 4.30 4.31 1.4K
15:29 4.31 4.31 4.31 4.31 1.8K
15:31 4.31 4.31 4.30 4.31 3.2K
15:32 4.30 4.31 4.30 4.31 1.9K
15:33 4.31 4.31 4.30 4.30 18.0K
15:34 4.30 4.31 4.30 4.31 1.3K
15:35 4.31 4.31 4.29 4.29 6.5K
15:36 4.29 4.29 4.29 4.29 1.7K
15:39 4.29 4.29 4.29 4.29 7.4K
15:40 4.29 4.29 4.28 4.29 2.7K
15:41 4.28 4.29 4.28 4.29 2.9K
15:42 4.29 4.29 4.28 4.28 2.3K
15:43 4.29 4.29 4.29 4.29 3.2K
15:44 4.28 4.29 4.28 4.29 1.9K
15:45 4.28 4.29 4.28 4.29 1.6K
15:46 4.29 4.29 4.29 4.29 0.3K
15:47 4.30 4.30 4.30 4.30 9.1K
15:48 4.30 4.30 4.29 4.29 9.5K
15:49 4.29 4.29 4.29 4.29 0.7K
15:50 4.30 4.30 4.30 4.30 14.4K
15:51 4.30 4.30 4.30 4.30 3.7K
15:52 4.30 4.30 4.30 4.30 2.3K
15:53 4.30 4.30 4.30 4.30 14.0K
15:54 4.30 4.30 4.30 4.30 3.0K
15:55 4.30 4.31 4.28 4.31 103.0K
15:56 4.31 4.32 4.31 4.32 12.7K
15:57 4.32 4.32 4.32 4.32 6.3K
15:58 4.31 4.31 4.30 4.30 24.7K
15:59 4.30 4.31 4.30 4.30 1,058.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available