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, 2011 11.96 12.04 11.69 11.69 3,181,324 -0.48(-3.94%)
Oct 28, 2011 12.23 12.25 11.99 12.17 2,689,224 -0.03(-0.25%)
Oct 27, 2011 12.16 12.40 12.06 12.20 5,863,525 +0.45(+3.83%)
Oct 26, 2011 11.58 11.88 11.28 11.75 3,981,891 +0.42(+3.71%)
Oct 25, 2011 11.68 11.72 11.29 11.33 3,924,375 -0.42(-3.57%)
Oct 24, 2011 11.22 11.89 11.22 11.75 6,273,156 +0.59(+5.29%)
Oct 21, 2011 10.76 11.16 10.75 11.16 5,049,712 +0.56(+5.28%)
Oct 20, 2011 10.36 10.70 10.23 10.60 3,853,567 +0.26(+2.51%)
Oct 19, 2011 10.69 10.79 10.22 10.34 4,943,740 -0.38(-3.54%)
Oct 18, 2011 10.00 10.90 9.820 10.72 6,742,000 +0.73(+7.31%)
Oct 17, 2011 10.68 10.85 9.850 9.990 9,129,084 -0.95(-8.68%)
Oct 14, 2011 11.05 11.15 10.26 10.94 7,979,595 +0.16(+1.48%)
Oct 13, 2011 10.90 10.95 10.48 10.78 6,126,696 -0.19(-1.73%)
Oct 12, 2011 10.97 11.14 10.86 10.97 4,390,301 +0.13(+1.20%)
Oct 11, 2011 10.67 11.00 10.62 10.84 3,480,985 +0.12(+1.12%)
Oct 10, 2011 10.65 10.91 10.53 10.72 4,911,257 +0.30(+2.88%)
Oct 07, 2011 10.48 10.56 10.21 10.42 5,114,496 -0.03(-0.29%)
Oct 06, 2011 10.31 10.50 10.22 10.45 6,481,588 -0.01(-0.10%)
Oct 05, 2011 9.870 10.51 9.750 10.46 8,559,451 +0.65(+6.63%)
Oct 04, 2011 9.040 9.810 8.900 9.810 8,436,211 +0.65(+7.10%)
Oct 03, 2011 9.460 9.560 9.010 9.160 9,089,169 -0.37(-3.88%)
Sep 30, 2011 9.670 9.755 9.450 9.530 6,150,318 -0.35(-3.54%)
Sep 29, 2011 9.660 9.880 9.530 9.880 5,244,254 +0.47(+4.99%)
Sep 28, 2011 9.780 9.780 9.360 9.410 5,798,636 -0.37(-3.78%)
Sep 27, 2011 9.800 9.970 9.710 9.780 4,683,214 +0.28(+2.95%)
Sep 26, 2011 9.200 9.510 8.980 9.500 7,156,995 +0.41(+4.51%)
Sep 23, 2011 8.480 9.170 8.480 9.090 4,995,843 +0.54(+6.32%)
Sep 22, 2011 8.630 8.660 8.280 8.550 7,022,606 -0.40(-4.47%)
Sep 21, 2011 9.480 9.615 8.940 8.950 5,003,734 -0.56(-5.89%)
Sep 20, 2011 10.00 10.00 9.500 9.510 3,492,855 -0.44(-4.42%)
Sep 19, 2011 9.830 10.00 9.660 9.950 3,504,944 -0.12(-1.19%)
Sep 16, 2011 10.07 10.37 9.970 10.07 4,538,122 -0.01(-0.10%)
Sep 15, 2011 10.08 10.10 9.920 10.08 6,121,264 +0.10(+1.00%)
Sep 14, 2011 9.950 10.23 9.760 9.980 4,262,237 +0.10(+1.01%)
Sep 13, 2011 9.530 9.980 9.510 9.880 6,208,727 +0.36(+3.78%)
Sep 12, 2011 9.400 9.540 9.150 9.520 6,218,463 -0.32(-3.25%)
Sep 09, 2011 9.700 9.975 9.550 9.840 6,717,572 -0.03(-0.30%)
Sep 08, 2011 10.43 10.50 9.720 9.870 5,839,073 -0.68(-6.45%)
Sep 07, 2011 10.10 10.64 10.03 10.55 4,836,411 +0.58(+5.82%)
Sep 06, 2011 10.07 10.15 9.780 9.970 5,702,477 -0.47(-4.50%)
Sep 02, 2011 10.87 10.90 10.19 10.44 5,869,495 -0.74(-6.62%)
Sep 01, 2011 11.55 11.61 11.14 11.18 4,142,610 -0.37(-3.20%)
Aug 31, 2011 11.70 11.89 11.44 11.55 3,160,148 -0.07(-0.60%)
Aug 30, 2011 11.44 11.72 11.31 11.62 3,885,348 +0.06(+0.52%)
Aug 29, 2011 10.85 11.56 10.85 11.56 8,367,055 +0.87(+8.14%)
Aug 26, 2011 10.10 10.82 10.08 10.69 7,810,279 +0.45(+4.39%)
Aug 25, 2011 10.67 10.73 10.18 10.24 8,775,518 -0.33(-3.12%)
Aug 24, 2011 10.31 10.64 10.25 10.57 6,420,838 +0.22(+2.13%)
Aug 23, 2011 10.02 10.44 9.970 10.35 5,882,110 +0.36(+3.60%)
Aug 22, 2011 10.30 10.40 9.801 9.990 4,784,660 -0.06(-0.60%)
Aug 19, 2011 9.800 10.41 9.800 10.05 6,877,118 +0.06(+0.60%)
Aug 18, 2011 10.52 10.59 9.900 9.990 6,036,261 -0.93(-8.52%)
Aug 17, 2011 11.05 11.09 10.77 10.92 5,962,884 -0.09(-0.82%)
Aug 16, 2011 10.61 11.09 10.58 11.01 6,912,846 +0.27(+2.51%)
Aug 15, 2011 10.29 10.75 10.29 10.74 4,617,699 +0.54(+5.29%)
Aug 12, 2011 10.19 10.43 10.04 10.20 6,297,931 +0.16(+1.59%)
Aug 11, 2011 9.580 10.25 9.460 10.04 6,626,882 +0.56(+5.91%)
Aug 10, 2011 10.10 10.12 9.450 9.480 8,067,720 -0.95(-9.11%)
Aug 09, 2011 10.49 10.45 9.575 10.43 9,759,437 +0.37(+3.68%)
Aug 08, 2011 10.49 10.60 9.940 10.06 12,471,843 -0.74(-6.85%)
Aug 05, 2011 11.49 11.53 10.40 10.80 11,459,602 -0.52(-4.59%)
Aug 04, 2011 11.74 11.75 11.25 11.32 8,635,329 -0.67(-5.59%)
Aug 03, 2011 12.05 12.09 11.55 11.99 5,420,241 -0.03(-0.25%)
Aug 02, 2011 12.49 12.55 12.01 12.02 4,064,607 -0.55(-4.38%)
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.