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 (%)
Oct 29, 2004 83.05 83.08 82.35 82.95 927,400 -0.11(-0.13%)
Oct 28, 2004 83.27 83.55 82.77 83.06 601,900 -0.21(-0.25%)
Oct 27, 2004 82.05 83.30 81.56 83.27 894,400 +1.00(+1.22%)
Oct 26, 2004 80.60 82.27 80.54 82.27 1,077,600 +1.62(+2.01%)
Oct 25, 2004 79.95 80.80 79.75 80.65 1,176,700 +0.45(+0.56%)
Oct 22, 2004 80.60 80.68 80.08 80.20 777,200 -0.25(-0.31%)
Oct 21, 2004 80.58 81.02 79.96 80.45 1,188,000 +0.05(+0.06%)
Oct 20, 2004 80.30 80.61 80.04 80.40 1,165,200 -0.08(-0.10%)
Oct 19, 2004 81.45 81.65 80.41 80.48 954,300 -1.02(-1.25%)
Oct 18, 2004 80.73 81.59 80.11 81.50 1,075,300 +0.77(+0.95%)
Oct 15, 2004 81.28 81.47 80.53 80.73 1,243,500 -0.45(-0.55%)
Oct 14, 2004 81.68 81.76 81.12 81.18 1,508,000 -0.72(-0.88%)
Oct 13, 2004 83.26 83.27 81.76 81.90 2,067,300 -1.35(-1.62%)
Oct 12, 2004 85.00 85.00 83.21 83.25 1,033,200 -1.75(-2.06%)
Oct 11, 2004 84.45 85.17 84.20 85.00 713,700 +0.90(+1.07%)
Oct 08, 2004 85.55 85.60 83.76 84.10 897,800 -1.45(-1.69%)
Oct 07, 2004 85.69 86.07 85.08 85.55 605,400 -0.07(-0.08%)
Oct 06, 2004 85.20 85.66 84.92 85.62 485,200 +0.42(+0.49%)
Oct 05, 2004 84.35 85.20 84.08 85.20 657,800 +0.68(+0.80%)
Oct 04, 2004 84.70 84.75 84.24 84.52 581,300 +0.45(+0.54%)
Oct 01, 2004 83.97 84.74 83.86 84.07 842,600 +0.31(+0.37%)
Sep 30, 2004 83.61 84.15 83.12 83.76 1,326,500 +0.15(+0.18%)
Sep 29, 2004 84.50 84.51 83.42 83.61 1,028,000 -1.05(-1.24%)
Sep 28, 2004 83.90 84.75 83.90 84.66 602,500 +0.66(+0.79%)
Sep 27, 2004 83.90 84.38 83.61 84.00 765,700 -0.39(-0.46%)
Sep 24, 2004 84.25 84.65 84.03 84.39 580,800 -0.04(-0.05%)
Sep 23, 2004 84.25 84.70 84.09 84.43 717,000 -0.19(-0.22%)
Sep 22, 2004 85.45 85.45 84.49 84.62 914,700 -1.00(-1.17%)
Sep 21, 2004 85.00 85.68 84.97 85.62 731,700 +0.58(+0.68%)
Sep 20, 2004 85.90 86.10 84.86 85.04 1,059,600 -1.19(-1.38%)
Sep 17, 2004 86.70 87.00 85.98 86.23 1,543,700 -0.36(-0.42%)
Sep 16, 2004 85.85 86.66 85.80 86.59 598,800 +0.28(+0.32%)
Sep 15, 2004 85.80 86.49 85.75 86.31 968,300 -0.47(-0.54%)
Sep 14, 2004 86.75 86.86 86.33 86.78 746,500 +0.46(+0.53%)
Sep 13, 2004 85.70 86.32 85.54 86.32 823,200 +0.62(+0.72%)
Sep 10, 2004 85.68 85.95 85.40 85.70 622,700 +0.17(+0.20%)
Sep 09, 2004 85.07 85.91 85.00 85.53 686,100 +0.43(+0.51%)
Sep 08, 2004 85.05 85.38 84.40 85.10 658,600 -0.76(-0.89%)
Sep 07, 2004 85.80 86.31 85.57 85.86 527,000 +0.19(+0.22%)
Sep 03, 2004 85.39 85.95 85.32 85.67 674,700 +0.34(+0.40%)
Sep 02, 2004 84.86 85.39 84.58 85.33 553,400 +0.46(+0.54%)
Sep 01, 2004 84.60 85.17 84.27 84.87 721,800 +0.17(+0.20%)
Aug 31, 2004 84.70 85.17 84.41 84.70 775,300 +0.19(+0.22%)
Aug 30, 2004 84.72 84.92 84.45 84.51 578,300 -0.44(-0.52%)
Aug 27, 2004 85.30 85.38 84.84 84.95 511,200 -0.20(-0.23%)
Aug 26, 2004 84.80 85.27 84.80 85.15 408,900 +0.26(+0.31%)
Aug 25, 2004 84.66 84.99 84.51 84.89 464,600 +0.24(+0.28%)
Aug 24, 2004 84.30 84.84 84.30 84.65 586,000 +0.40(+0.47%)
Aug 23, 2004 84.30 84.57 84.15 84.25 557,700 -0.06(-0.07%)
Aug 20, 2004 83.40 84.36 83.20 84.31 587,200 +0.73(+0.87%)
Aug 19, 2004 83.90 84.05 83.12 83.58 695,000 -0.51(-0.61%)
Aug 18, 2004 83.15 84.29 82.65 84.09 719,700 +0.80(+0.96%)
Aug 17, 2004 82.63 83.57 82.46 83.29 651,200 +0.54(+0.65%)
Aug 16, 2004 81.45 83.00 81.42 82.75 872,200 +1.07(+1.31%)
Aug 13, 2004 81.65 81.98 81.06 81.68 873,800 -0.17(-0.21%)
Aug 12, 2004 81.67 82.10 81.45 81.85 805,800 +0.08(+0.10%)
Aug 11, 2004 81.30 82.11 81.19 81.77 754,900 +0.05(+0.06%)
Aug 10, 2004 81.08 81.74 81.03 81.72 671,900 +0.60(+0.74%)
Aug 09, 2004 81.00 81.60 80.85 81.12 745,300 +0.26(+0.32%)
Aug 06, 2004 83.11 83.12 80.64 80.86 1,580,500 -2.24(-2.70%)
Aug 05, 2004 83.65 84.00 83.06 83.10 860,300 -0.52(-0.62%)
Aug 04, 2004 83.81 84.13 83.56 83.62 1,049,700 -0.44(-0.52%)
Aug 03, 2004 83.88 84.19 83.55 84.06 1,099,300 -0.07(-0.08%)
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.