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, 2008 10.69 11.70 10.32 11.00 3,974,484 +0.24(+2.23%)
Oct 30, 2008 10.25 11.00 10.11 10.76 3,925,997 +0.82(+8.25%)
Oct 29, 2008 10.07 10.43 9.730 9.940 3,815,845 -0.28(-2.74%)
Oct 28, 2008 9.820 10.22 9.000 10.22 5,614,271 +1.09(+11.94%)
Oct 27, 2008 9.300 9.770 8.900 9.130 4,995,061 -0.34(-3.59%)
Oct 25, 2008 9.200 9.900 8.610 9.470 0 +0.00(+0.00%)
Oct 24, 2008 9.200 9.900 8.610 9.470 10,353,649 -0.17(-1.76%)
Oct 23, 2008 9.250 9.890 8.490 9.640 8,385,432 +0.33(+3.54%)
Oct 22, 2008 10.06 10.50 9.080 9.310 5,999,178 -1.18(-11.25%)
Oct 21, 2008 11.03 11.19 10.49 10.49 2,913,539 -0.55(-4.98%)
Oct 20, 2008 11.28 11.28 10.65 11.04 3,770,194 +0.25(+2.32%)
Oct 17, 2008 10.41 11.57 10.40 10.79 5,358,461 +0.12(+1.12%)
Oct 16, 2008 11.57 11.59 10.44 10.67 7,569,580 -0.70(-6.16%)
Oct 15, 2008 12.80 12.98 11.36 11.37 7,008,553 -1.79(-13.60%)
Oct 14, 2008 13.19 13.63 12.69 13.16 6,196,580 +0.40(+3.13%)
Oct 13, 2008 13.62 14.76 12.00 12.76 5,192,234 -0.11(-0.85%)
Oct 10, 2008 12.76 13.81 11.92 12.87 8,846,367 -0.50(-3.74%)
Oct 09, 2008 15.01 15.01 13.30 13.37 5,463,669 -1.24(-8.49%)
Oct 08, 2008 14.44 15.65 13.86 14.61 5,995,705 +0.11(+0.76%)
Oct 07, 2008 18.50 15.64 14.23 14.50 4,667,395 -0.48(-3.20%)
Oct 06, 2008 14.99 15.15 13.89 14.98 8,565,729 -0.20(-1.32%)
Oct 04, 2008 16.54 16.61 15.07 15.18 0 +0.00(+0.00%)
Oct 03, 2008 16.54 16.61 15.07 15.18 0 -1.10(-6.76%)
Oct 02, 2008 16.90 17.47 16.21 16.28 3,323,844 -0.77(-4.52%)
Oct 01, 2008 16.67 17.18 16.12 17.05 3,806,621 +0.14(+0.83%)
Sep 30, 2008 17.07 17.34 16.36 16.91 3,725,462 -0.09(-0.53%)
Sep 29, 2008 17.61 18.13 16.40 17.00 4,533,063 -1.20(-6.59%)
Sep 27, 2008 17.43 18.31 17.43 18.20 0 +0.00(+0.00%)
Sep 26, 2008 17.43 18.31 17.43 18.20 0 +0.25(+1.39%)
Sep 25, 2008 17.34 18.30 17.34 17.95 4,138,763 +0.86(+5.03%)
Sep 24, 2008 17.39 17.80 16.97 17.09 3,802,633 -0.25(-1.44%)
Sep 23, 2008 18.03 18.74 17.30 17.34 4,098,028 -0.67(-3.72%)
Sep 22, 2008 18.39 18.48 17.81 18.01 3,700,496 -0.55(-2.96%)
Sep 19, 2008 19.26 20.93 18.39 18.56 0 +0.45(+2.48%)
Sep 18, 2008 16.26 19.30 15.99 18.11 9,331,256 +2.15(+13.47%)
Sep 17, 2008 16.05 16.22 15.62 15.96 4,410,549 -0.59(-3.56%)
Sep 16, 2008 16.39 16.55 15.69 16.55 5,526,372 +0.23(+1.41%)
Sep 15, 2008 16.53 17.20 16.32 16.32 5,865,464 -1.21(-6.90%)
Sep 12, 2008 17.68 18.09 17.21 17.53 4,156,492 -0.23(-1.30%)
Sep 11, 2008 17.38 17.85 17.32 17.76 4,655,370 +0.24(+1.37%)
Sep 10, 2008 17.78 17.78 17.19 17.52 5,041,699 -0.29(-1.63%)
Sep 09, 2008 18.63 19.00 17.81 17.81 5,864,405 -0.69(-3.73%)
Sep 08, 2008 17.74 18.70 17.57 18.50 6,906,793 +1.13(+6.51%)
Sep 06, 2008 17.03 17.51 16.83 17.37 0 +0.00(+0.00%)
Sep 05, 2008 17.03 17.51 16.83 17.37 0 +0.25(+1.46%)
Sep 04, 2008 17.93 17.93 17.07 17.12 4,241,734 -0.78(-4.36%)
Sep 03, 2008 17.40 18.07 16.92 17.90 5,751,888 +0.52(+2.99%)
Sep 02, 2008 18.07 18.39 16.92 17.38 6,778,950 -0.41(-2.30%)
Aug 30, 2008 18.11 18.36 17.75 17.79 0 +0.00(+0.00%)
Aug 29, 2008 18.11 18.36 17.75 17.79 0 -0.51(-2.79%)
Aug 28, 2008 17.76 18.71 17.54 18.30 5,854,915 +0.67(+3.80%)
Aug 27, 2008 17.31 17.76 17.05 17.63 3,752,367 +0.55(+3.22%)
Aug 26, 2008 17.34 17.43 16.77 17.08 3,566,602 -0.17(-0.99%)
Aug 25, 2008 17.59 17.70 17.16 17.25 3,122,951 -0.42(-2.38%)
Aug 23, 2008 17.60 18.12 17.19 17.67 0 +0.00(+0.00%)
Aug 22, 2008 17.60 18.12 17.19 17.67 0 +0.12(+0.68%)
Aug 21, 2008 17.24 17.62 16.91 17.55 5,229,415 +0.15(+0.86%)
Aug 20, 2008 18.74 18.77 17.38 17.40 7,015,986 -1.25(-6.70%)
Aug 19, 2008 19.32 19.42 18.52 18.65 4,125,660 -0.89(-4.55%)
Aug 18, 2008 20.86 21.00 19.22 19.54 5,279,074 -1.11(-5.38%)
Aug 16, 2008 21.22 21.68 20.52 20.65 0 +0.00(+0.00%)
Aug 15, 2008 21.22 21.68 20.52 20.65 0 -0.66(-3.10%)
Aug 14, 2008 19.30 21.40 18.94 21.31 10,337,826 +2.05(+10.64%)
Aug 13, 2008 19.29 19.54 18.84 19.26 3,010,877 -0.05(-0.26%)
Aug 12, 2008 20.08 20.25 19.12 19.31 5,201,488 -0.72(-3.59%)
Aug 11, 2008 19.16 20.71 19.08 20.03 8,673,816 +1.14(+6.03%)
Aug 08, 2008 17.70 19.02 17.68 18.89 5,394,939 +1.21(+6.84%)
Aug 07, 2008 18.44 18.44 17.60 17.68 3,454,207 -0.83(-4.48%)
Aug 06, 2008 18.09 18.58 17.79 18.51 5,022,016 +0.39(+2.15%)
Aug 05, 2008 17.82 18.24 17.55 18.12 5,717,446 +0.51(+2.90%)
Aug 04, 2008 18.14 18.14 17.41 17.61 4,223,938 -0.41(-2.28%)
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.