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, 2014 27.10 27.91 27.05 27.53 1,906,704 -0.07(-0.25%)
Jan 30, 2014 27.64 27.83 27.39 27.60 1,546,257 +0.32(+1.17%)
Jan 29, 2014 27.43 27.69 27.19 27.28 1,662,557 -0.47(-1.69%)
Jan 28, 2014 27.49 28.01 27.42 27.75 1,393,548 +0.39(+1.43%)
Jan 27, 2014 27.59 27.77 26.91 27.36 3,073,669 -0.11(-0.40%)
Jan 24, 2014 27.94 27.98 27.32 27.47 2,723,896 -0.73(-2.59%)
Jan 23, 2014 28.36 28.76 27.92 28.20 1,800,636 -0.33(-1.16%)
Jan 22, 2014 28.32 28.54 28.03 28.53 2,031,479 +0.26(+0.92%)
Jan 21, 2014 28.62 28.73 28.15 28.27 1,743,112 -0.17(-0.60%)
Jan 17, 2014 28.44 28.44 28.44 0 -0.10(-0.35%)
Jan 16, 2014 28.18 28.55 27.87 28.54 2,726,953 +0.27(+0.96%)
Jan 15, 2014 29.28 29.31 28.18 28.27 3,960,838 -1.01(-3.45%)
Jan 14, 2014 28.97 29.41 28.82 29.28 1,927,329 +0.44(+1.53%)
Jan 13, 2014 29.60 29.65 28.75 28.84 2,342,702 -0.92(-3.09%)
Jan 10, 2014 29.74 29.95 29.53 29.76 1,912,061 +0.24(+0.81%)
Jan 09, 2014 30.07 30.12 29.23 29.52 3,504,253 -0.52(-1.73%)
Jan 08, 2014 29.69 30.43 29.60 30.04 4,301,870 +0.25(+0.84%)
Jan 07, 2014 29.48 30.05 29.40 29.79 4,193,652 +0.29(+0.98%)
Jan 06, 2014 29.72 29.74 29.26 29.50 2,965,059 -0.09(-0.30%)
Jan 03, 2014 29.58 29.77 29.51 29.59 1,659,159 +0.01(+0.03%)
Jan 02, 2014 29.55 29.69 29.27 29.58 2,164,379 +0.00(+0.00%)
Dec 31, 2013 29.58 29.58 29.58 0 -0.14(-0.47%)
Dec 30, 2013 29.22 29.76 29.16 29.72 1,945,980 +0.50(+1.71%)
Dec 27, 2013 29.33 29.45 29.10 29.22 1,695,014 -0.09(-0.31%)
Dec 26, 2013 29.00 29.48 29.00 29.31 1,984,117 +0.53(+1.84%)
Dec 24, 2013 28.50 29.05 28.40 28.78 2,172,672 +0.17(+0.59%)
Dec 23, 2013 28.07 28.83 28.00 28.61 2,883,500 +0.80(+2.88%)
Dec 20, 2013 27.56 28.04 27.36 27.81 4,065,246 +0.33(+1.20%)
Dec 19, 2013 27.13 27.56 27.06 27.48 2,261,789 +0.23(+0.84%)
Dec 18, 2013 26.60 27.33 26.52 27.25 2,655,484 +0.67(+2.52%)
Dec 17, 2013 26.63 26.73 26.30 26.58 1,735,550 -0.08(-0.30%)
Dec 16, 2013 26.38 26.80 26.36 26.66 2,305,125 +0.47(+1.79%)
Dec 13, 2013 25.93 26.33 25.90 26.19 2,360,624 +0.28(+1.08%)
Dec 12, 2013 25.89 26.16 25.29 25.91 2,970,087 -0.07(-0.27%)
Dec 11, 2013 25.47 26.16 25.21 25.98 5,154,554 +0.46(+1.80%)
Dec 10, 2013 25.15 25.68 25.15 25.52 2,162,989 +0.32(+1.27%)
Dec 09, 2013 25.64 25.65 25.02 25.20 2,359,951 -0.35(-1.37%)
Dec 06, 2013 25.38 25.64 24.68 25.55 3,266,907 +0.46(+1.83%)
Dec 05, 2013 25.34 25.35 24.90 25.09 4,691,031 -0.26(-1.03%)
Dec 04, 2013 26.08 26.15 25.09 25.35 5,726,278 -0.84(-3.21%)
Dec 03, 2013 26.43 26.60 26.12 26.19 5,577,812 -0.41(-1.54%)
Dec 02, 2013 27.07 27.14 26.53 26.60 3,499,379 -0.46(-1.70%)
Nov 29, 2013 27.01 27.25 26.86 27.06 872,474 +0.03(+0.11%)
Nov 27, 2013 26.77 27.07 26.65 27.03 1,331,575 +0.27(+1.01%)
Nov 26, 2013 26.58 26.86 26.38 26.76 3,025,592 +0.25(+0.94%)
Nov 25, 2013 26.84 26.86 26.48 26.51 2,122,217 -0.23(-0.86%)
Nov 22, 2013 26.51 26.75 26.31 26.74 2,238,422 +0.28(+1.06%)
Nov 21, 2013 26.51 26.60 26.24 26.46 2,179,367 +0.11(+0.42%)
Nov 20, 2013 26.40 26.78 26.21 26.35 2,600,630 +0.08(+0.30%)
Nov 19, 2013 26.70 26.80 26.12 26.27 2,616,028 -0.47(-1.76%)
Nov 18, 2013 27.21 27.36 26.68 26.74 4,606,523 -0.46(-1.69%)
Nov 15, 2013 27.51 27.51 26.91 27.20 3,293,808 -0.16(-0.58%)
Nov 14, 2013 27.89 27.98 27.34 27.36 2,009,317 -0.47(-1.69%)
Nov 13, 2013 26.97 27.83 26.97 27.83 1,250,797 +0.72(+2.66%)
Nov 12, 2013 27.33 27.50 26.97 27.11 1,508,167 -0.45(-1.63%)
Nov 11, 2013 27.63 27.81 27.46 27.56 1,116,969 -0.14(-0.51%)
Nov 08, 2013 26.92 27.71 26.90 27.70 2,284,910 +0.79(+2.94%)
Nov 07, 2013 28.01 28.10 26.85 26.91 2,167,274 -0.88(-3.17%)
Nov 06, 2013 27.96 28.27 27.71 27.79 1,725,566 -0.11(-0.39%)
Nov 05, 2013 28.09 28.17 27.83 27.90 1,674,650 -0.14(-0.50%)
Nov 04, 2013 28.07 28.19 27.70 28.04 1,617,349 +0.14(+0.50%)
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.