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 31, 2006 59.99 60.09 59.13 59.14 2,220,400 -0.86(-1.43%)
Oct 30, 2006 60.30 60.53 59.84 60.00 2,169,900 -0.29(-0.48%)
Oct 27, 2006 58.95 60.39 58.64 60.29 2,359,900 +1.31(+2.22%)
Oct 26, 2006 57.80 58.99 57.80 58.98 1,283,400 +1.13(+1.95%)
Oct 25, 2006 57.65 57.85 57.36 57.85 1,051,600 +0.00(+0.00%)
Oct 24, 2006 58.17 58.47 57.73 57.85 1,506,400 -0.31(-0.53%)
Oct 23, 2006 56.82 58.79 56.75 58.16 1,952,200 +1.43(+2.52%)
Oct 20, 2006 57.38 57.38 56.50 56.73 946,000 -0.50(-0.87%)
Oct 19, 2006 56.80 57.64 56.69 57.23 879,800 +0.37(+0.65%)
Oct 18, 2006 57.12 57.52 56.77 56.86 1,349,400 -0.01(-0.02%)
Oct 17, 2006 56.55 57.03 56.45 56.87 957,800 -0.12(-0.21%)
Oct 16, 2006 56.90 57.09 56.63 56.99 1,000,200 -0.08(-0.14%)
Oct 13, 2006 56.97 57.11 56.35 57.07 1,198,100 +0.00(+0.00%)
Oct 12, 2006 56.30 57.21 55.96 57.07 1,366,400 +0.84(+1.49%)
Oct 11, 2006 56.72 57.00 55.57 56.23 3,080,900 -1.49(-2.58%)
Oct 10, 2006 57.10 58.36 57.00 57.72 1,640,300 +0.82(+1.44%)
Oct 09, 2006 56.74 57.22 56.44 56.90 1,267,800 +0.05(+0.09%)
Oct 06, 2006 57.29 57.34 56.58 56.85 894,900 -0.44(-0.77%)
Oct 05, 2006 57.07 57.47 56.69 57.29 646,000 +0.22(+0.39%)
Oct 04, 2006 56.43 57.29 56.34 57.07 906,100 +0.57(+1.01%)
Oct 03, 2006 56.68 56.74 56.43 56.50 1,590,600 -0.17(-0.30%)
Oct 02, 2006 56.84 56.84 56.46 56.67 1,165,500 -0.16(-0.28%)
Sep 29, 2006 56.30 56.89 55.97 56.83 1,145,100 +0.30(+0.53%)
Sep 28, 2006 56.34 56.92 56.32 56.53 1,090,300 +0.24(+0.43%)
Sep 27, 2006 56.80 56.80 55.98 56.29 1,569,000 -0.51(-0.90%)
Sep 26, 2006 55.93 56.85 55.87 56.80 1,597,100 +0.88(+1.57%)
Sep 25, 2006 54.50 56.16 54.50 55.92 2,059,500 +1.45(+2.66%)
Sep 22, 2006 55.00 55.10 54.41 54.47 1,468,300 -0.87(-1.57%)
Sep 21, 2006 55.47 55.95 55.19 55.34 831,200 -0.17(-0.31%)
Sep 20, 2006 54.43 55.51 54.41 55.51 1,335,500 +1.06(+1.95%)
Sep 19, 2006 55.26 55.40 54.06 54.45 1,324,900 -0.95(-1.71%)
Sep 18, 2006 55.12 55.40 54.70 55.40 945,500 +0.51(+0.93%)
Sep 15, 2006 55.10 55.15 54.75 54.89 1,272,900 -0.08(-0.15%)
Sep 14, 2006 55.09 55.30 54.60 54.97 1,007,600 -0.12(-0.22%)
Sep 13, 2006 55.00 55.09 54.37 55.09 1,435,900 +0.10(+0.18%)
Sep 12, 2006 55.97 55.97 54.09 54.99 2,506,600 -1.04(-1.86%)
Sep 11, 2006 55.60 56.10 55.47 56.03 965,200 +0.29(+0.52%)
Sep 08, 2006 56.01 56.08 55.21 55.74 814,300 -0.27(-0.48%)
Sep 07, 2006 56.34 56.49 55.99 56.01 920,600 -0.39(-0.69%)
Sep 06, 2006 56.29 56.81 56.18 56.40 1,126,400 -0.09(-0.16%)
Sep 05, 2006 57.15 57.29 56.40 56.49 675,600 -0.66(-1.15%)
Sep 01, 2006 56.90 57.45 56.90 57.15 770,700 +0.30(+0.53%)
Aug 31, 2006 57.05 57.30 56.81 56.85 1,042,300 -0.20(-0.35%)
Aug 30, 2006 56.37 57.07 56.24 57.05 1,224,700 +0.83(+1.48%)
Aug 29, 2006 55.75 56.36 55.50 56.22 1,317,800 +0.61(+1.10%)
Aug 28, 2006 55.00 55.90 54.88 55.61 782,400 +0.64(+1.16%)
Aug 25, 2006 54.88 55.25 54.71 54.97 717,500 -0.10(-0.18%)
Aug 24, 2006 55.10 55.35 54.89 55.07 863,400 -0.01(-0.02%)
Aug 23, 2006 54.98 55.36 54.93 55.08 1,063,000 +0.16(+0.29%)
Aug 22, 2006 55.13 55.13 54.80 54.92 1,198,400 -0.29(-0.53%)
Aug 21, 2006 55.65 55.75 55.16 55.21 2,182,300 -0.62(-1.11%)
Aug 18, 2006 56.43 56.43 55.63 55.83 1,515,600 -0.57(-1.01%)
Aug 17, 2006 55.90 56.46 55.72 56.40 1,242,300 +0.54(+0.97%)
Aug 16, 2006 55.81 55.86 55.47 55.86 754,400 +0.25(+0.45%)
Aug 15, 2006 54.92 55.63 54.80 55.61 1,256,800 +0.89(+1.63%)
Aug 14, 2006 54.60 54.88 54.54 54.72 711,300 +0.26(+0.48%)
Aug 11, 2006 54.50 54.72 54.10 54.46 933,100 -0.22(-0.40%)
Aug 10, 2006 54.15 54.74 53.97 54.68 977,600 +0.57(+1.05%)
Aug 09, 2006 54.23 54.41 53.98 54.11 1,358,800 +0.04(+0.07%)
Aug 08, 2006 54.05 54.74 53.95 54.07 1,363,200 +0.14(+0.26%)
Aug 07, 2006 53.89 53.97 53.33 53.93 1,054,300 +0.04(+0.07%)
Aug 04, 2006 53.95 54.21 53.69 53.89 1,286,100 +0.26(+0.48%)
Aug 03, 2006 53.53 53.79 53.01 53.63 964,600 +0.11(+0.21%)
Aug 02, 2006 52.41 53.70 52.32 53.52 1,399,100 +1.04(+1.98%)
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.