Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gannett Co (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 70.47 73.10 70.47 72.66 1,168,300 +2.20(+3.12%)
Jan 30, 2003 71.63 71.90 70.46 70.46 908,800 -1.40(-1.95%)
Jan 29, 2003 70.55 72.24 70.50 71.86 768,400 +0.46(+0.64%)
Jan 28, 2003 71.33 71.90 70.90 71.40 1,177,600 +0.31(+0.44%)
Jan 27, 2003 72.30 72.70 70.60 71.09 1,687,100 -1.69(-2.32%)
Jan 24, 2003 73.24 73.41 72.16 72.78 854,100 -0.56(-0.76%)
Jan 23, 2003 72.60 73.67 72.51 73.34 762,400 +1.25(+1.73%)
Jan 22, 2003 72.82 73.02 72.07 72.09 1,102,900 -0.72(-0.99%)
Jan 21, 2003 73.39 73.90 72.81 72.81 961,900 -0.58(-0.79%)
Jan 17, 2003 73.66 73.90 73.20 73.39 616,200 -0.26(-0.35%)
Jan 16, 2003 73.90 74.09 73.16 73.65 801,600 -0.03(-0.04%)
Jan 15, 2003 74.90 74.95 73.22 73.68 789,000 -1.02(-1.37%)
Jan 14, 2003 74.70 75.13 73.96 74.70 823,600 +0.12(+0.16%)
Jan 13, 2003 74.86 75.51 74.40 74.58 1,062,500 -0.45(-0.60%)
Jan 10, 2003 74.60 75.21 73.87 75.03 872,900 +0.23(+0.31%)
Jan 09, 2003 73.85 74.80 73.80 74.80 1,024,000 +0.83(+1.12%)
Jan 08, 2003 75.05 75.33 73.67 73.97 884,200 -1.13(-1.50%)
Jan 07, 2003 74.86 75.44 74.50 75.10 1,340,500 +0.10(+0.13%)
Jan 06, 2003 73.10 75.23 73.05 75.00 1,155,000 +1.90(+2.60%)
Jan 03, 2003 73.46 73.67 72.15 73.10 989,200 -0.60(-0.81%)
Jan 02, 2003 71.80 74.45 71.70 73.70 1,043,400 +1.90(+2.65%)
Dec 31, 2002 72.04 72.04 71.20 71.80 913,600 -0.42(-0.58%)
Dec 30, 2002 70.95 72.49 70.64 72.22 803,600 +1.37(+1.93%)
Dec 27, 2002 72.30 72.35 70.78 70.85 452,400 -1.22(-1.69%)
Dec 26, 2002 72.15 73.21 71.92 72.07 404,700 -0.04(-0.06%)
Dec 24, 2002 72.80 73.05 72.10 72.11 331,100 -0.34(-0.47%)
Dec 23, 2002 72.80 73.49 72.12 72.45 829,200 -0.30(-0.41%)
Dec 20, 2002 71.73 72.75 71.65 72.75 1,391,500 +1.62(+2.28%)
Dec 19, 2002 71.98 72.65 70.82 71.13 1,116,800 -0.67(-0.93%)
Dec 18, 2002 71.85 72.31 71.55 71.80 913,300 -0.20(-0.28%)
Dec 17, 2002 71.89 72.60 71.85 72.00 1,201,900 -0.09(-0.12%)
Dec 16, 2002 71.00 72.16 70.80 72.09 1,164,300 +1.09(+1.54%)
Dec 13, 2002 70.90 71.39 70.00 71.00 1,233,200 +0.02(+0.03%)
Dec 12, 2002 71.30 71.40 70.27 70.98 1,069,900 -0.35(-0.49%)
Dec 11, 2002 70.44 71.99 70.22 71.33 1,168,300 +0.70(+0.99%)
Dec 10, 2002 70.10 70.84 68.88 70.63 1,140,500 +0.86(+1.23%)
Dec 09, 2002 71.15 71.15 69.49 69.77 1,301,900 -1.62(-2.27%)
Dec 06, 2002 70.90 72.35 70.40 71.39 1,071,800 +0.43(+0.61%)
Dec 05, 2002 70.97 71.62 70.51 70.96 861,000 +0.06(+0.08%)
Dec 04, 2002 70.18 71.40 69.83 70.90 1,205,000 +0.69(+0.98%)
Dec 03, 2002 70.10 71.30 69.55 70.21 1,384,800 -0.15(-0.21%)
Dec 02, 2002 71.70 71.95 69.85 70.36 1,562,600 -0.89(-1.25%)
Nov 29, 2002 71.74 71.98 70.50 71.25 624,000 -0.67(-0.93%)
Nov 27, 2002 69.48 72.11 68.80 71.92 1,387,800 +2.84(+4.11%)
Nov 26, 2002 70.60 70.65 69.00 69.08 2,287,800 -1.99(-2.80%)
Nov 25, 2002 72.95 72.95 69.16 71.07 3,221,800 -1.93(-2.64%)
Nov 22, 2002 74.90 75.24 72.83 73.00 1,916,400 -1.90(-2.54%)
Nov 21, 2002 75.40 75.65 73.70 74.90 2,427,100 -0.75(-0.99%)
Nov 20, 2002 74.15 76.20 73.59 75.65 1,549,700 +1.15(+1.54%)
Nov 19, 2002 73.40 74.87 72.81 74.50 1,556,600 +0.95(+1.29%)
Nov 18, 2002 75.48 75.60 73.15 73.55 1,989,000 -1.94(-2.57%)
Nov 15, 2002 76.56 76.91 74.53 75.49 1,591,100 -1.07(-1.40%)
Nov 14, 2002 75.90 76.80 75.22 76.56 1,094,700 +1.11(+1.47%)
Nov 13, 2002 74.50 75.90 73.58 75.45 1,125,600 +0.65(+0.87%)
Nov 12, 2002 75.28 75.86 74.48 74.80 736,100 -0.23(-0.31%)
Nov 11, 2002 75.30 75.80 74.88 75.03 745,700 -0.49(-0.65%)
Nov 08, 2002 75.85 77.05 75.15 75.52 571,300 -0.33(-0.44%)
Nov 07, 2002 77.10 77.16 75.69 75.85 735,100 -1.24(-1.61%)
Nov 06, 2002 76.67 77.32 75.75 77.09 800,900 +0.42(+0.55%)
Nov 05, 2002 77.70 77.70 76.12 76.67 924,800 -0.53(-0.69%)
Nov 04, 2002 76.85 77.73 76.50 77.20 1,203,200 +0.41(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.