GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Gannett : ( GCI:US )

6.14USD ▲ 0.08 (1.32%)

2021-10-18
최근 1년 일별 시세 (2021-10-18 종가기준)
날짜 종가 전일대비 변동률
21-10-18 6.14 ▲0.08 ▲1.32%
21-10-15 6.06 ▼-0.16 ▼-2.57%
21-10-14 6.22 ▲0.11 ▲1.8%
21-10-13 6.11 ▼-0.06 ▼-0.97%
21-10-12 6.17 ▲0.05 ▲0.82%
21-10-11 6.12 ▼-0.08 ▼-1.29%
21-10-08 6.20 ▼-0.11 ▼-1.74%
21-10-07 6.31 ▼-0.01 ▼-0.16%
21-10-06 6.32 ▼-0.49 ▼-7.2%
21-10-05 6.81 ▲0.07 ▲1.04%
21-10-04 6.74 ▼-0.19 ▼-2.74%
21-10-01 6.93 ▲0.25 ▲3.74%
21-09-30 6.68 ▲0.19 ▲2.93%
21-09-29 6.49 ▼-0.05 ▼-0.76%
21-09-28 6.54 ▼-0.31 ▼-4.53%
21-09-27 6.85 ▲0.12 ▲1.78%
21-09-24 6.73 ▼-0.10 ▼-1.46%
21-09-23 6.83 ▲0.11 ▲1.64%
21-09-22 6.72 ▲0.12 ▲1.82%
21-09-21 6.60 ▼-0.01 ▼-0.15%
21-09-20 6.61 ▼-0.27 ▼-3.92%
21-09-17 6.88 ▲0.38 ▲5.85%
21-09-16 6.50 -0.00 -0%
21-09-15 6.50 ▲0.09 ▲1.4%
21-09-14 6.41 ▼-0.05 ▼-0.77%
21-09-13 6.46 ▲0.28 ▲4.53%
21-09-10 6.18 ▼-0.18 ▼-2.83%
21-09-09 6.36 ▲0.02 ▲0.32%
21-09-08 6.34 ▼-0.20 ▼-3.06%
21-09-07 6.54 ▲0.12 ▲1.87%
21-09-03 6.42 ▼-0.20 ▼-3.02%
21-09-02 6.62 ▲0.09 ▲1.38%
21-09-01 6.53 ▲0.18 ▲2.83%
21-08-31 6.35 ▼-0.07 ▼-1.09%
21-08-30 6.42 ▼-0.14 ▼-2.13%
21-08-27 6.56 ▲0.30 ▲4.79%
21-08-26 6.26 ▲0.02 ▲0.32%
21-08-25 6.24 ▲0.14 ▲2.3%
21-08-24 6.10 ▲0.37 ▲6.46%
21-08-23 5.73 ▲0.29 ▲5.33%
21-08-20 5.44 ▲0.19 ▲3.62%
21-08-19 5.25 ▼-0.17 ▼-3.14%
21-08-18 5.42 ▼-0.26 ▼-4.58%
21-08-17 5.68 ▼-0.06 ▼-1.05%
21-08-16 5.74 ▼-0.05 ▼-0.86%
21-08-13 5.79 ▼-0.10 ▼-1.7%
21-08-12 5.89 ▼-0.27 ▼-4.38%
21-08-11 6.16 ▼-0.03 ▼-0.48%
21-08-10 6.19 ▲0.01 ▲0.16%
21-08-09 6.18 ▼-0.16 ▼-2.52%
21-08-06 6.34 ▲0.79 ▲14.23%
21-08-05 5.55 ▲0.13 ▲2.4%
21-08-04 5.42 ▼-0.15 ▼-2.69%
21-08-03 5.57 ▼-0.13 ▼-2.28%
21-08-02 5.70 ▼-0.07 ▼-1.21%
21-07-30 5.77 ▲0.11 ▲1.94%
21-07-29 5.66 ▲0.08 ▲1.43%
21-07-28 5.58 ▼-0.05 ▼-0.89%
21-07-27 5.63 ▲0.06 ▲1.08%
21-07-26 5.57 ▲0.40 ▲7.74%
21-07-23 5.17 ▼-0.05 ▼-0.96%
21-07-22 5.22 ▼-0.30 ▼-5.43%
21-07-21 5.52 ▲0.30 ▲5.75%
21-07-20 5.22 ▲0.36 ▲7.41%
21-07-19 4.86 ▲0.02 ▲0.41%
21-07-16 4.84 ▼-0.07 ▼-1.43%
21-07-15 4.91 ▲0.05 ▲1.03%
21-07-14 4.86 ▲0.02 ▲0.41%
21-07-13 4.84 ▼-0.16 ▼-3.2%
21-07-12 5.00 ▲0.05 ▲1.01%
21-07-09 4.95 ▲0.14 ▲2.91%
21-07-08 4.81 ▼-0.18 ▼-3.61%
21-07-07 4.99 -0.00 -0%
21-07-06 4.99 ▼-0.19 ▼-3.67%
21-07-02 5.18 ▼-0.21 ▼-3.9%
21-07-01 5.39 ▼-0.10 ▼-1.82%
21-06-30 5.49 ▲0.15 ▲2.81%
21-06-29 5.34 ▼-0.07 ▼-1.29%
21-06-28 5.41 ▼-0.43 ▼-7.36%
21-06-25 5.84 ▼-0.11 ▼-1.85%
21-06-24 5.95 ▲0.05 ▲0.85%
21-06-23 5.90 ▲0.16 ▲2.79%
21-06-22 5.74 ▼-0.04 ▼-0.69%
21-06-21 5.78 ▲0.36 ▲6.64%
21-06-18 5.42 ▼-0.19 ▼-3.39%
21-06-17 5.61 ▼-0.16 ▼-2.77%
21-06-16 5.77 ▲0.16 ▲2.85%
21-06-15 5.61 ▼-0.10 ▼-1.75%
21-06-14 5.71 ▲0.20 ▲3.63%
21-06-11 5.51 ▲0.29 ▲5.56%
21-06-10 5.22 ▼-0.14 ▼-2.61%
21-06-09 5.36 ▲0.10 ▲1.9%
21-06-08 5.26 ▲0.11 ▲2.14%
21-06-07 5.15 ▲0.09 ▲1.78%
21-06-04 5.06 ▼-0.12 ▼-2.32%
21-06-03 5.18 ▼-0.09 ▼-1.71%
21-06-02 5.27 ▲0.12 ▲2.33%
21-06-01 5.15 ▲0.02 ▲0.39%
21-05-28 5.13 ▼-0.07 ▼-1.35%
21-05-27 5.20 ▲0.24 ▲4.84%
21-05-26 4.96 ▲0.08 ▲1.64%
21-05-25 4.88 ▼-0.11 ▼-2.2%
21-05-24 4.99 ▼-0.08 ▼-1.58%
21-05-21 5.07 ▼-0.12 ▼-2.31%
21-05-20 5.19 ▲0.03 ▲0.58%
21-05-19 5.16 ▼-0.01 ▼-0.19%
21-05-18 5.17 ▼-0.02 ▼-0.39%
21-05-17 5.19 ▼-0.02 ▼-0.38%
21-05-14 5.21 ▲0.34 ▲6.98%
21-05-13 4.87 ▲0.43 ▲9.68%
21-05-12 4.44 ▼-0.10 ▼-2.2%
21-05-11 4.54 ▲0.22 ▲5.09%
21-05-10 4.32 ▼-0.14 ▼-3.14%
21-05-07 4.46 ▼-0.04 ▼-0.89%
21-05-06 4.50 ▲0.04 ▲0.9%
21-05-05 4.47 ▼-0.11 ▼-2.41%
21-05-04 4.57 ▼-0.05 ▼-1.08%
21-05-03 4.62 ▲0.08 ▲1.76%
21-04-30 4.54 ▼-0.08 ▼-1.73%
21-04-29 4.62 ▼-0.06 ▼-1.28%
21-04-28 4.68 ▼-0.02 ▼-0.43%
21-04-27 4.70 ▼-0.19 ▼-3.89%
21-04-26 4.89 ▲0.02 ▲0.41%
21-04-23 4.87 ▲0.03 ▲0.62%
21-04-22 4.84 ▼-0.03 ▼-0.62%
21-04-21 4.87 ▲0.22 ▲4.73%
21-04-20 4.65 ▼-0.17 ▼-3.53%
21-04-19 4.82 ▼-0.04 ▼-0.82%
21-04-16 4.86 ▼-0.01 ▼-0.21%
21-04-15 4.87 ▼-0.26 ▼-5.07%
21-04-14 5.13 -0.00 -0%
21-04-13 5.13 ▼-0.12 ▼-2.29%
21-04-12 5.25 ▲0.06 ▲1.16%
21-04-09 5.19 ▲0.12 ▲2.37%
21-04-08 5.07 ▼-0.08 ▼-1.55%
21-04-07 5.15 ▼-0.09 ▼-1.72%
21-04-06 5.24 ▼-0.08 ▼-1.5%
21-04-05 5.32 ▼-0.01 ▼-0.19%
21-04-01 5.33 ▼-0.05 ▼-0.93%
21-03-31 5.38 ▲0.06 ▲1.13%
21-03-30 5.32 ▲0.32 ▲6.4%
21-03-29 5.00 ▼-0.35 ▼-6.54%
21-03-26 5.35 ▲0.08 ▲1.52%
21-03-25 5.27 ▲0.28 ▲5.61%
21-03-24 4.99 ▼-0.26 ▼-4.95%
21-03-23 5.25 ▼-0.64 ▼-10.87%
21-03-22 5.89 ▼-0.11 ▼-1.83%
21-03-19 6.00 ▲0.21 ▲3.63%
21-03-18 5.79 ▼-0.14 ▼-2.36%
21-03-17 5.93 ▲0.08 ▲1.37%
21-03-16 5.85 ▲0.10 ▲1.74%
21-03-15 5.75 ▲0.08 ▲1.41%
21-03-12 5.67 ▼-0.07 ▼-1.22%
21-03-11 5.74 ▲0.03 ▲0.53%
21-03-10 5.71 ▲0.01 ▲0.18%
21-03-09 5.70 ▲0.26 ▲4.78%
21-03-08 5.44 ▲0.09 ▲1.68%
21-03-05 5.35 ▲0.17 ▲3.28%
21-03-04 5.18 ▼-0.11 ▼-2.08%
21-03-03 5.29 ▼-0.17 ▼-3.11%
21-03-02 5.46 ▲0.17 ▲3.21%
21-03-01 5.29 ▲0.34 ▲6.87%
21-02-26 4.95 ▲0.13 ▲2.7%
21-02-25 4.82 ▼-0.79 ▼-14.08%
21-02-24 5.61 ▲0.16 ▲2.94%
21-02-23 5.45 ▼-0.25 ▼-4.39%
21-02-22 5.70 ▼-0.01 ▼-0.18%
21-02-19 5.71 ▲0.21 ▲3.82%
21-02-18 5.50 ▼-0.01 ▼-0.18%
21-02-17 5.51 ▲0.12 ▲2.23%
21-02-16 5.39 ▲0.13 ▲2.47%
21-02-12 5.26 ▲0.04 ▲0.77%
21-02-11 5.22 ▼-0.20 ▼-3.69%
21-02-10 5.42 ▼-0.22 ▼-3.9%
21-02-09 5.64 ▲0.51 ▲9.94%
21-02-08 5.13 ▲0.36 ▲7.55%
21-02-05 4.77 ▲0.09 ▲1.92%
21-02-04 4.68 ▲0.13 ▲2.86%
21-02-03 4.55 ▼-0.03 ▼-0.66%
21-02-02 4.58 ▲0.06 ▲1.33%
21-02-01 4.52 ▲0.04 ▲0.89%
21-01-29 4.48 ▲0.27 ▲6.41%
21-01-28 4.21 ▼-0.40 ▼-8.68%
21-01-27 4.61 ▲0.41 ▲9.76%
21-01-26 4.20 ▼-0.02 ▼-0.47%
21-01-25 4.22 ▲0.03 ▲0.72%
21-01-22 4.19 ▲0.17 ▲4.23%
21-01-21 4.02 ▲0.05 ▲1.26%
21-01-20 3.97 ▼-0.22 ▼-5.25%
21-01-19 4.19 ▲0.22 ▲5.54%
21-01-15 3.97 ▼-0.01 ▼-0.25%
21-01-14 3.98 ▲0.29 ▲7.86%
21-01-13 3.69 ▼-0.17 ▼-4.4%
21-01-12 3.86 ▲0.58 ▲17.68%
21-01-11 3.28 ▼-0.14 ▼-4.09%
21-01-08 3.42 ▼-0.08 ▼-2.29%
21-01-07 3.50 ▼-0.03 ▼-0.85%
21-01-06 3.53 ▲0.34 ▲10.66%
21-01-05 3.19 ▲0.02 ▲0.63%
21-01-04 3.17 ▼-0.19 ▼-5.65%
20-12-31 3.36 ▲0.46 ▲15.86%
20-12-30 2.90 ▼-0.29 ▼-9.09%
20-12-29 3.19 ▲0.39 ▲13.93%
20-12-28 2.80 ▲0.05 ▲1.82%
20-12-24 2.75 ▲0.09 ▲3.38%
20-12-23 2.66 ▲0.23 ▲9.47%
20-12-22 2.43 ▼-0.04 ▼-1.62%
20-12-21 2.47 ▼-0.08 ▼-3.14%
20-12-18 2.55 ▼-0.14 ▼-5.2%
20-12-17 2.69 ▲0.09 ▲3.46%
20-12-16 2.60 ▼-0.03 ▼-1.14%
20-12-15 2.63 ▲0.04 ▲1.54%
20-12-14 2.59 ▼-0.21 ▼-7.5%
20-12-11 2.80 ▼-0.11 ▼-3.78%
20-12-10 2.91 ▲0.10 ▲3.56%
20-12-09 2.81 ▲0.02 ▲0.72%
20-12-08 2.79 ▲0.03 ▲1.09%
20-12-07 2.76 ▼-0.23 ▼-7.69%
20-12-04 2.99 ▲0.16 ▲5.65%
20-12-03 2.83 ▲0.18 ▲6.79%
20-12-02 2.65 ▲0.13 ▲5.16%
20-12-01 2.52 ▼-0.32 ▼-11.27%
20-11-30 2.84 ▲0.03 ▲1.07%
20-11-27 2.81 ▼-0.14 ▼-4.75%
20-11-25 2.95 ▼-0.09 ▼-2.96%
20-11-24 3.04 ▲0.21 ▲7.42%
20-11-23 2.83 ▲0.54 ▲23.58%
20-11-20 2.29 ▼-0.04 ▼-1.72%
20-11-19 2.33 ▼-0.10 ▼-4.12%
20-11-18 2.43 ▲0.12 ▲5.19%
20-11-17 2.31 ▲0.57 ▲32.76%
20-11-16 1.74 ▲0.02 ▲1.16%
20-11-13 1.72 ▲0.04 ▲2.38%
20-11-12 1.68 ▼-0.02 ▼-1.18%
20-11-11 1.70 ▲0.01 ▲0.59%
20-11-10 1.69 ▲0.15 ▲9.74%
20-11-09 1.54 ▲0.17 ▲12.41%
20-11-06 1.37 ▼-0.04 ▼-2.84%
20-11-05 1.41 ▲0.13 ▲10.16%
20-11-04 1.28 ▼-0.16 ▼-11.11%
20-11-03 1.44 ▲0.31 ▲27.31%
20-11-02 1.14 ▼-0.01 ▼-0.87%
20-10-30 1.15 ▼-0.13 ▼-10.16%
20-10-29 1.28 ▲0.01 ▲0.79%
20-10-28 1.27 ▼-0.05 ▼-3.79%
20-10-27 1.32 ▼-0.07 ▼-5.04%
20-10-26 1.39 ▼-0.08 ▼-5.44%
20-10-23 1.47 ▲0.03 ▲2.08%
20-10-22 1.44 ▲0.01 ▲0.7%
20-10-21 1.43 ▼-0.02 ▼-1.38%
20-10-20 1.45 ▼-0.01 ▼-0.68%
바로가기