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 (%)
Nov 30, 2005 61.84 61.98 60.96 61.62 1,751,600 +0.13(+0.21%)
Nov 29, 2005 61.29 61.77 61.29 61.49 1,314,500 +0.22(+0.36%)
Nov 28, 2005 61.94 62.10 61.27 61.27 1,387,600 -0.43(-0.70%)
Nov 25, 2005 61.65 61.87 61.38 61.70 399,600 +0.09(+0.15%)
Nov 23, 2005 62.21 62.38 61.50 61.61 1,397,600 -0.42(-0.68%)
Nov 22, 2005 62.12 62.47 61.87 62.03 1,401,300 -0.60(-0.96%)
Nov 21, 2005 62.55 63.17 62.33 62.63 987,100 -0.16(-0.25%)
Nov 18, 2005 63.40 63.40 62.45 62.79 1,138,100 +0.02(+0.03%)
Nov 17, 2005 62.20 62.77 61.67 62.77 1,472,000 +0.19(+0.30%)
Nov 16, 2005 62.63 62.91 62.31 62.58 1,118,000 -0.09(-0.14%)
Nov 15, 2005 64.15 62.95 61.63 62.67 2,397,000 -1.53(-2.38%)
Nov 14, 2005 65.15 65.50 64.07 64.20 1,396,600 -1.00(-1.53%)
Nov 11, 2005 65.84 65.98 64.76 65.20 949,100 -0.65(-0.99%)
Nov 10, 2005 65.59 66.13 65.29 65.85 939,600 +0.09(+0.14%)
Nov 09, 2005 65.15 66.16 65.10 65.76 1,071,800 +0.41(+0.63%)
Nov 08, 2005 64.75 65.50 64.60 65.35 1,322,300 -0.36(-0.55%)
Nov 07, 2005 64.74 65.90 64.73 65.71 953,800 +0.85(+1.31%)
Nov 04, 2005 64.30 65.24 64.07 64.86 1,193,300 +0.05(+0.08%)
Nov 03, 2005 64.60 65.57 64.41 64.81 1,788,300 -0.17(-0.26%)
Nov 02, 2005 63.29 64.99 63.00 64.98 2,851,000 +1.62(+2.56%)
Nov 01, 2005 62.62 63.43 62.13 63.36 3,848,400 +0.70(+1.12%)
Oct 31, 2005 62.65 63.07 62.42 62.66 1,168,600 +0.18(+0.29%)
Oct 28, 2005 62.09 62.53 62.03 62.48 1,436,700 +0.38(+0.61%)
Oct 27, 2005 63.21 63.42 61.84 62.10 1,956,300 -1.10(-1.74%)
Oct 26, 2005 62.81 63.96 62.75 63.20 1,273,600 +0.44(+0.70%)
Oct 25, 2005 63.35 63.73 62.39 62.76 1,897,300 -1.10(-1.72%)
Oct 24, 2005 62.75 63.89 62.75 63.86 1,295,400 +1.18(+1.88%)
Oct 21, 2005 63.80 63.92 61.99 62.68 2,128,800 -1.05(-1.65%)
Oct 20, 2005 64.05 64.36 63.52 63.73 1,178,100 -0.63(-0.98%)
Oct 19, 2005 63.90 64.38 63.36 64.36 1,429,900 -0.02(-0.03%)
Oct 18, 2005 64.54 65.06 64.38 64.38 1,246,400 -0.20(-0.31%)
Oct 17, 2005 65.35 65.59 64.25 64.58 876,800 -1.26(-1.91%)
Oct 14, 2005 65.33 66.06 64.89 65.84 1,323,500 +0.54(+0.83%)
Oct 13, 2005 64.06 65.50 64.06 65.30 1,003,100 +0.63(+0.97%)
Oct 12, 2005 65.25 65.84 64.50 64.67 1,780,100 -1.55(-2.34%)
Oct 11, 2005 66.55 67.98 65.91 66.22 1,054,800 +0.03(+0.05%)
Oct 10, 2005 67.10 67.13 65.80 66.19 1,201,700 -0.94(-1.40%)
Oct 07, 2005 67.07 67.42 66.74 67.13 744,200 +0.03(+0.04%)
Oct 06, 2005 66.50 67.46 66.26 67.10 1,427,400 +0.53(+0.80%)
Oct 05, 2005 68.20 68.20 66.57 66.57 830,500 -1.81(-2.65%)
Oct 04, 2005 68.70 68.99 68.23 68.38 571,800 -0.24(-0.35%)
Oct 03, 2005 69.39 68.53 68.62 1,080,800 -0.21(-0.31%)
Sep 30, 2005 68.05 69.25 67.56 68.83 1,449,100 +0.73(+1.07%)
Sep 29, 2005 67.80 68.29 67.41 68.10 849,300 +0.14(+0.21%)
Sep 28, 2005 67.80 68.50 67.39 67.96 1,233,000 -0.27(-0.40%)
Sep 27, 2005 68.05 68.72 67.80 68.23 1,199,900 +0.48(+0.71%)
Sep 26, 2005 68.62 69.09 67.59 67.75 839,500 -0.74(-1.08%)
Sep 23, 2005 68.31 68.95 67.56 68.49 1,234,300 +0.02(+0.03%)
Sep 22, 2005 66.26 68.59 65.85 68.47 2,246,900 +2.22(+3.35%)
Sep 21, 2005 69.75 69.76 65.84 66.25 3,161,700 -3.59(-5.14%)
Sep 20, 2005 70.34 71.11 69.75 69.84 1,264,700 -0.63(-0.89%)
Sep 19, 2005 71.04 71.04 70.27 70.47 1,298,200 -0.56(-0.79%)
Sep 16, 2005 71.85 72.11 70.96 71.03 1,469,300 -0.72(-1.00%)
Sep 15, 2005 71.05 71.76 71.05 71.75 780,300 +0.56(+0.79%)
Sep 14, 2005 72.11 72.13 71.09 71.19 991,300 -1.24(-1.71%)
Sep 13, 2005 74.40 74.41 72.41 72.43 1,640,200 -2.37(-3.17%)
Sep 12, 2005 73.70 75.00 73.50 74.80 1,133,700 +1.20(+1.63%)
Sep 09, 2005 73.05 73.98 73.05 73.60 866,200 +0.82(+1.13%)
Sep 08, 2005 74.30 74.31 72.58 72.78 957,400 -0.74(-1.01%)
Sep 07, 2005 73.06 73.58 72.70 73.52 623,700 +0.19(+0.26%)
Sep 06, 2005 72.55 73.46 72.55 73.33 716,300 +0.98(+1.35%)
Sep 02, 2005 72.74 72.88 72.10 72.35 518,000 -0.46(-0.63%)
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.