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, 2006 63.16 63.30 61.64 61.80 1,719,800 -1.50(-2.37%)
Jan 30, 2006 63.53 64.49 63.30 63.30 1,632,100 -0.30(-0.47%)
Jan 27, 2006 61.02 63.85 61.67 63.60 3,409,700 +2.59(+4.25%)
Jan 26, 2006 60.70 61.52 60.80 61.01 1,216,600 +0.32(+0.53%)
Jan 25, 2006 61.05 61.45 60.42 60.69 1,371,100 -0.57(-0.93%)
Jan 24, 2006 61.55 62.09 60.89 61.26 2,141,700 -1.60(-2.55%)
Jan 23, 2006 62.60 62.96 62.44 62.86 706,800 +0.61(+0.98%)
Jan 20, 2006 63.10 63.10 61.97 62.25 1,900,600 -1.29(-2.03%)
Jan 19, 2006 64.18 64.43 63.50 63.54 1,518,300 -0.59(-0.92%)
Jan 18, 2006 64.65 64.97 63.72 64.13 1,529,100 -0.67(-1.03%)
Jan 17, 2006 64.15 64.86 63.86 64.80 1,828,300 +0.52(+0.81%)
Jan 13, 2006 63.10 64.31 63.06 64.28 1,436,100 +1.26(+2.00%)
Jan 12, 2006 62.60 63.03 62.33 63.02 707,500 +0.24(+0.38%)
Jan 11, 2006 63.55 63.62 62.62 62.78 838,100 -0.63(-0.99%)
Jan 10, 2006 63.45 63.57 62.67 63.41 922,300 -0.33(-0.52%)
Jan 09, 2006 63.82 64.18 63.31 63.74 695,000 -0.08(-0.13%)
Jan 06, 2006 62.75 63.86 62.49 63.82 1,197,800 +1.30(+2.08%)
Jan 05, 2006 63.07 63.19 62.31 62.52 1,056,700 -0.38(-0.60%)
Jan 04, 2006 62.60 63.00 62.20 62.90 1,351,100 +0.87(+1.40%)
Jan 03, 2006 61.35 62.16 60.96 62.03 1,975,300 +1.46(+2.41%)
Dec 30, 2005 60.55 60.74 60.39 60.57 1,068,800 -0.48(-0.79%)
Dec 29, 2005 61.03 61.23 60.85 61.05 1,695,500 +0.01(+0.02%)
Dec 28, 2005 61.24 61.38 60.96 61.04 718,700 +0.04(+0.07%)
Dec 27, 2005 60.98 61.46 60.82 61.00 937,900 -0.09(-0.15%)
Dec 23, 2005 60.75 61.35 60.60 61.09 879,800 -0.11(-0.18%)
Dec 22, 2005 61.00 61.55 60.87 61.20 1,397,500 +0.18(+0.29%)
Dec 21, 2005 60.79 61.17 60.66 61.02 1,578,200 +0.20(+0.33%)
Dec 20, 2005 61.50 62.00 60.54 60.82 1,388,100 -0.86(-1.39%)
Dec 19, 2005 61.83 62.13 61.35 61.68 1,124,200 -0.14(-0.23%)
Dec 16, 2005 61.43 61.86 61.40 61.82 2,046,800 +0.40(+0.65%)
Dec 15, 2005 61.39 62.27 60.94 61.42 1,273,200 +0.04(+0.07%)
Dec 14, 2005 61.35 61.79 60.90 61.38 1,306,200 -0.16(-0.26%)
Dec 13, 2005 60.45 61.80 60.43 61.54 1,755,900 +1.04(+1.72%)
Dec 12, 2005 60.29 60.89 60.29 60.50 1,172,000 +0.21(+0.35%)
Dec 09, 2005 60.17 60.40 58.37 60.29 1,336,100 -0.03(-0.05%)
Dec 08, 2005 60.32 60.43 59.70 60.32 2,409,700 -0.01(-0.02%)
Dec 07, 2005 58.95 60.70 58.90 60.33 3,132,900 +1.14(+1.93%)
Dec 06, 2005 59.85 59.85 59.00 59.19 1,581,300 -0.69(-1.15%)
Dec 05, 2005 60.20 60.21 59.48 59.88 2,172,500 -1.01(-1.66%)
Dec 02, 2005 61.20 61.52 60.64 60.89 1,738,000 -0.53(-0.86%)
Dec 01, 2005 61.63 62.15 61.29 61.42 1,565,200 -0.20(-0.32%)
Nov 30, 2005 61.84 61.98 60.96 61.62 1,751,600 +0.13(+0.21%)
Nov 29, 2005 61.29 61.77 61.29 61.49 1,314,500 +0.22(+0.36%)
Nov 28, 2005 61.94 62.10 61.27 61.27 1,387,600 -0.43(-0.70%)
Nov 25, 2005 61.65 61.87 61.38 61.70 399,600 +0.09(+0.15%)
Nov 23, 2005 62.21 62.38 61.50 61.61 1,397,600 -0.42(-0.68%)
Nov 22, 2005 62.12 62.47 61.87 62.03 1,401,300 -0.60(-0.96%)
Nov 21, 2005 62.55 63.17 62.33 62.63 987,100 -0.16(-0.25%)
Nov 18, 2005 63.40 63.40 62.45 62.79 1,138,100 +0.02(+0.03%)
Nov 17, 2005 62.20 62.77 61.67 62.77 1,472,000 +0.19(+0.30%)
Nov 16, 2005 62.63 62.91 62.31 62.58 1,118,000 -0.09(-0.14%)
Nov 15, 2005 64.15 62.95 61.63 62.67 2,397,000 -1.53(-2.38%)
Nov 14, 2005 65.15 65.50 64.07 64.20 1,396,600 -1.00(-1.53%)
Nov 11, 2005 65.84 65.98 64.76 65.20 949,100 -0.65(-0.99%)
Nov 10, 2005 65.59 66.13 65.29 65.85 939,600 +0.09(+0.14%)
Nov 09, 2005 65.15 66.16 65.10 65.76 1,071,800 +0.41(+0.63%)
Nov 08, 2005 64.75 65.50 64.60 65.35 1,322,300 -0.36(-0.55%)
Nov 07, 2005 64.74 65.90 64.73 65.71 953,800 +0.85(+1.31%)
Nov 04, 2005 64.30 65.24 64.07 64.86 1,193,300 +0.05(+0.08%)
Nov 03, 2005 64.60 65.57 64.41 64.81 1,788,300 -0.17(-0.26%)
Nov 02, 2005 63.29 64.99 63.00 64.98 2,851,000 +1.62(+2.56%)
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.