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 4.25 4.27 4.25 4.27 5.4K
09:32 4.27 4.27 4.27 4.27 2.3K
09:35 4.25 4.25 4.25 4.25 2.6K
09:39 4.26 4.28 4.26 4.28 12.0K
09:41 4.29 4.29 4.29 4.29 4.3K
09:42 4.30 4.31 4.30 4.31 1.5K
09:43 4.30 4.30 4.30 4.30 1.3K
09:45 4.29 4.29 4.29 4.29 5.2K
09:47 4.30 4.30 4.30 4.30 7.0K
10:00 4.29 4.29 4.29 4.29 1.4K
10:01 4.28 4.28 4.28 4.28 0.4K
10:02 4.28 4.28 4.28 4.28 1.3K
10:03 4.28 4.28 4.28 4.28 0.6K
10:04 4.28 4.28 4.28 4.28 5.0K
10:06 4.28 4.28 4.28 4.28 2.2K
10:08 4.29 4.29 4.29 4.29 1.1K
10:09 4.28 4.28 4.28 4.28 2.7K
10:13 4.28 4.28 4.27 4.28 6.6K
10:14 4.28 4.28 4.28 4.28 0.3K
10:15 4.28 4.28 4.28 4.28 0.4K
10:17 4.28 4.28 4.28 4.28 0.2K
10:18 4.28 4.28 4.28 4.28 7.5K
10:24 4.27 4.27 4.27 4.27 1.5K
10:27 4.26 4.26 4.26 4.26 3.0K
10:28 4.26 4.26 4.25 4.25 53.3K
10:30 4.26 4.26 4.26 4.26 3.3K
10:31 4.25 4.25 4.25 4.25 9.7K
10:37 4.26 4.26 4.25 4.25 28.2K
10:38 4.25 4.25 4.25 4.25 19.9K
10:40 4.26 4.26 4.26 4.26 9.1K
10:41 4.25 4.25 4.25 4.25 3.7K
10:43 4.26 4.26 4.26 4.26 1.9K
10:44 4.25 4.25 4.25 4.25 0.9K
10:45 4.25 4.25 4.25 4.25 1.1K
10:47 4.25 4.25 4.25 4.25 0.1K
10:48 4.25 4.25 4.25 4.25 0.4K
10:49 4.25 4.25 4.25 4.25 5.3K
10:50 4.25 4.25 4.25 4.25 0.3K
10:51 4.25 4.25 4.25 4.25 27.5K
10:52 4.25 4.25 4.24 4.24 27.4K
10:53 4.24 4.24 4.24 4.24 0.8K
10:55 4.24 4.24 4.24 4.24 2.9K
10:56 4.24 4.24 4.24 4.24 0.4K
10:57 4.25 4.25 4.25 4.25 0.1K
10:58 4.23 4.23 4.23 4.23 5.2K
10:59 4.21 4.22 4.21 4.22 6.5K
11:00 4.22 4.22 4.22 4.22 0.2K
11:02 4.21 4.21 4.20 4.20 9.3K
11:03 4.20 4.20 4.20 4.20 0.3K
11:04 4.17 4.17 4.17 4.17 10.2K
11:07 4.18 4.18 4.18 4.18 3.6K
11:08 4.18 4.18 4.18 4.18 0.7K
11:09 4.17 4.17 4.17 4.17 0.2K
11:10 4.18 4.18 4.17 4.17 3.1K
11:11 4.17 4.17 4.17 4.17 1.1K
11:12 4.17 4.17 4.17 4.17 0.8K
11:13 4.17 4.17 4.17 4.17 0.4K
11:15 4.16 4.16 4.16 4.16 9.9K
11:19 4.17 4.17 4.17 4.17 3.8K
11:21 4.18 4.18 4.18 4.18 1.1K
11:23 4.18 4.18 4.18 4.18 0.3K
11:24 4.18 4.18 4.18 4.18 0.1K
11:25 4.18 4.20 4.18 4.20 9.6K
11:27 4.20 4.20 4.20 4.20 0.1K
11:28 4.20 4.20 4.20 4.20 1.2K
11:30 4.20 4.20 4.20 4.20 0.5K
11:31 4.20 4.20 4.20 4.20 0.8K
11:32 4.20 4.20 4.20 4.20 1.5K
11:33 4.21 4.21 4.21 4.21 0.2K
11:34 4.21 4.21 4.21 4.21 0.2K
11:35 4.21 4.21 4.21 4.21 0.6K
11:36 4.21 4.21 4.21 4.21 0.1K
11:37 4.21 4.21 4.21 4.21 0.6K
11:39 4.21 4.23 4.21 4.23 21.7K
11:40 4.23 4.23 4.23 4.23 0.2K
11:42 4.23 4.23 4.23 4.23 0.1K
11:43 4.23 4.23 4.23 4.23 0.5K
11:44 4.23 4.23 4.23 4.23 0.1K
11:45 4.23 4.23 4.23 4.23 1.5K
11:46 4.24 4.24 4.24 4.24 19.2K
11:47 4.24 4.24 4.24 4.24 0.5K
11:48 4.24 4.26 4.24 4.26 29.0K
11:50 4.26 4.26 4.26 4.26 0.3K
11:51 4.26 4.26 4.26 4.26 0.6K
11:53 4.26 4.26 4.26 4.26 0.2K
11:55 4.26 4.26 4.26 4.26 0.3K
11:57 4.26 4.26 4.26 4.26 0.6K
11:58 4.26 4.26 4.26 4.26 0.3K
11:59 4.26 4.26 4.26 4.26 0.2K
12:01 4.25 4.25 4.25 4.25 1.1K
12:02 4.25 4.25 4.25 4.25 0.3K
12:03 4.25 4.25 4.25 4.25 4.5K
12:06 4.26 4.26 4.26 4.26 0.1K
12:07 4.26 4.26 4.26 4.26 0.1K
12:08 4.26 4.26 4.26 4.26 0.1K
12:09 4.26 4.26 4.26 4.26 0.3K
12:10 4.26 4.26 4.26 4.26 0.4K
12:12 4.26 4.26 4.26 4.26 0.4K
12:15 4.26 4.26 4.26 4.26 0.4K
12:17 4.26 4.26 4.26 4.26 0.3K
12:20 4.26 4.26 4.26 4.26 1.0K
12:22 4.26 4.26 4.26 4.26 0.4K
12:23 4.26 4.26 4.26 4.26 0.2K
12:24 4.26 4.26 4.26 4.26 0.3K
12:25 4.26 4.26 4.26 4.26 0.1K
12:26 4.26 4.26 4.26 4.26 1.0K
12:28 4.26 4.26 4.26 4.26 0.7K
12:30 4.26 4.26 4.26 4.26 0.4K
12:32 4.26 4.26 4.26 4.26 0.1K
12:33 4.26 4.26 4.26 4.26 0.2K
12:34 4.26 4.26 4.25 4.25 4.2K
12:36 4.25 4.25 4.25 4.25 3.8K
12:39 4.25 4.25 4.25 4.25 0.3K
12:40 4.24 4.24 4.24 4.24 13.6K
12:41 4.25 4.25 4.25 4.25 0.4K
12:43 4.25 4.25 4.25 4.25 0.1K
12:44 4.25 4.25 4.25 4.25 0.1K
12:45 4.25 4.25 4.25 4.25 0.2K
12:46 4.25 4.25 4.25 4.25 0.8K
12:49 4.25 4.25 4.25 4.25 0.7K
12:50 4.25 4.25 4.25 4.25 0.2K
12:51 4.25 4.25 4.25 4.25 0.7K
12:52 4.25 4.25 4.25 4.25 0.2K
12:53 4.25 4.25 4.25 4.25 0.1K
12:54 4.25 4.25 4.25 4.25 0.4K
12:55 4.25 4.25 4.25 4.25 0.5K
12:57 4.25 4.25 4.25 4.25 0.2K
12:59 4.25 4.25 4.25 4.25 0.2K
13:01 4.25 4.25 4.25 4.25 0.3K
13:04 4.25 4.25 4.24 4.24 1.3K
13:08 4.25 4.25 4.24 4.24 4.5K
13:18 4.24 4.24 4.24 4.24 1.5K
13:22 4.24 4.24 4.24 4.24 0.4K
13:23 4.23 4.24 4.23 4.24 0.7K
13:25 4.24 4.24 4.24 4.24 0.2K
13:26 4.24 4.24 4.24 4.24 0.2K
13:27 4.24 4.24 4.24 4.24 0.7K
13:28 4.24 4.24 4.24 4.24 0.9K
13:35 4.24 4.24 4.24 4.24 0.4K
13:36 4.24 4.24 4.24 4.24 1.8K
13:38 4.24 4.24 4.24 4.24 6.9K
13:40 4.24 4.24 4.24 4.24 0.4K
13:41 4.23 4.24 4.23 4.24 1.1K
13:43 4.24 4.24 4.24 4.24 0.9K
13:45 4.24 4.24 4.24 4.24 1.3K
13:50 4.24 4.24 4.24 4.24 1.4K
13:54 4.24 4.24 4.24 4.24 0.6K
13:55 4.24 4.24 4.24 4.24 0.2K
13:56 4.23 4.23 4.23 4.23 0.4K
13:58 4.24 4.24 4.23 4.24 0.7K
13:59 4.24 4.24 4.24 4.24 0.3K
14:00 4.24 4.24 4.24 4.24 0.2K
14:02 4.24 4.24 4.24 4.24 1.0K
14:05 4.24 4.24 4.24 4.24 0.7K
14:07 4.24 4.24 4.24 4.24 0.5K
14:08 4.23 4.23 4.23 4.23 1.5K
14:10 4.24 4.24 4.24 4.24 0.7K
14:14 4.23 4.23 4.23 4.23 0.5K
14:15 4.24 4.24 4.24 4.24 1.3K
14:16 4.24 4.24 4.24 4.24 0.9K
14:17 4.23 4.23 4.23 4.23 1.6K
14:18 4.24 4.24 4.24 4.24 0.5K
14:20 4.24 4.24 4.24 4.24 2.3K
14:21 4.24 4.24 4.24 4.24 0.3K
14:22 4.24 4.24 4.24 4.24 0.5K
14:24 4.24 4.24 4.24 4.24 0.4K
14:25 4.24 4.24 4.24 4.24 0.4K
14:26 4.24 4.24 4.24 4.24 0.5K
14:28 4.23 4.23 4.23 4.23 12.1K
14:30 4.23 4.23 4.23 4.23 0.2K
14:31 4.24 4.24 4.24 4.24 4.9K
14:32 4.24 4.24 4.24 4.24 1.0K
14:36 4.24 4.24 4.24 4.24 0.5K
14:38 4.24 4.24 4.24 4.24 0.8K
14:39 4.23 4.23 4.23 4.23 7.4K
14:40 4.23 4.23 4.23 4.23 0.9K
14:44 4.22 4.22 4.22 4.22 6.3K
14:45 4.21 4.21 4.21 4.21 0.8K
14:46 4.22 4.22 4.22 4.22 0.2K
14:48 4.21 4.21 4.21 4.21 1.2K
14:50 4.21 4.21 4.21 4.21 0.2K
14:51 4.22 4.22 4.22 4.22 14.1K
14:52 4.22 4.22 4.22 4.22 0.5K
14:53 4.22 4.22 4.22 4.22 1.9K
14:54 4.21 4.21 4.21 4.21 0.7K
14:55 4.22 4.23 4.22 4.23 5.8K
14:57 4.23 4.23 4.23 4.23 0.4K
14:58 4.24 4.24 4.24 4.24 7.7K
15:00 4.24 4.24 4.24 4.24 0.1K
15:01 4.24 4.24 4.24 4.24 3.2K
15:05 4.24 4.24 4.24 4.24 4.0K
15:06 4.24 4.25 4.24 4.25 10.7K
15:10 4.24 4.24 4.24 4.24 4.4K
15:12 4.24 4.24 4.24 4.24 0.7K
15:13 4.24 4.24 4.24 4.24 0.2K
15:14 4.23 4.24 4.23 4.24 8.4K
15:15 4.24 4.24 4.24 4.24 0.9K
15:16 4.24 4.25 4.24 4.25 7.1K
15:18 4.25 4.25 4.25 4.25 2.8K
15:22 4.25 4.25 4.25 4.25 0.9K
15:24 4.24 4.25 4.24 4.25 1.7K
15:25 4.25 4.25 4.25 4.25 0.3K
15:26 4.25 4.25 4.24 4.24 0.3K
15:27 4.25 4.25 4.25 4.25 1.1K
15:28 4.25 4.25 4.25 4.25 1.1K
15:30 4.25 4.25 4.25 4.25 0.8K
15:31 4.24 4.25 4.24 4.25 1.0K
15:32 4.24 4.24 4.24 4.24 1.6K
15:33 4.25 4.25 4.25 4.25 0.6K
15:34 4.25 4.25 4.25 4.25 1.0K
15:35 4.25 4.25 4.25 4.25 0.2K
15:36 4.25 4.25 4.25 4.25 1.1K
15:37 4.25 4.25 4.25 4.25 0.8K
15:38 4.25 4.25 4.25 4.25 0.5K
15:39 4.25 4.25 4.25 4.25 0.9K
15:40 4.25 4.25 4.25 4.25 0.6K
15:41 4.24 4.25 4.24 4.25 0.8K
15:42 4.25 4.25 4.25 4.25 0.9K
15:43 4.25 4.25 4.25 4.25 1.0K
15:44 4.25 4.25 4.25 4.25 5.8K
15:45 4.25 4.25 4.25 4.25 2.2K
15:46 4.25 4.25 4.25 4.25 0.7K
15:47 4.24 4.24 4.23 4.23 21.9K
15:48 4.23 4.23 4.23 4.23 3.9K
15:49 4.23 4.23 4.23 4.23 7.8K
15:50 4.24 4.24 4.24 4.24 10.8K
15:51 4.25 4.25 4.24 4.24 2.3K
15:52 4.24 4.24 4.24 4.24 6.1K
15:53 4.24 4.24 4.24 4.24 1.1K
15:54 4.24 4.24 4.24 4.24 3.8K
15:55 4.24 4.24 4.24 4.24 4.3K
15:56 4.24 4.24 4.24 4.24 4.1K
15:57 4.24 4.24 4.24 4.24 4.9K
15:58 4.24 4.24 4.24 4.24 7.3K
15:59 4.24 4.25 4.23 4.24 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available