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, 2006 59.70 59.95 59.34 59.52 844,300 -0.27(-0.45%)
Nov 29, 2006 58.84 59.87 58.84 59.79 1,233,300 +1.05(+1.79%)
Nov 28, 2006 59.10 59.15 58.50 58.74 1,119,200 -0.33(-0.56%)
Nov 27, 2006 59.50 59.54 58.93 59.07 1,304,300 -0.62(-1.04%)
Nov 24, 2006 59.60 60.02 59.60 59.69 349,700 -0.30(-0.50%)
Nov 22, 2006 60.21 60.49 59.91 59.99 865,300 -0.50(-0.83%)
Nov 21, 2006 59.71 60.53 59.71 60.49 995,300 +0.60(+1.00%)
Nov 20, 2006 59.50 60.19 59.45 59.89 1,176,100 +0.02(+0.03%)
Nov 17, 2006 59.78 60.13 59.50 59.87 1,097,800 -0.10(-0.17%)
Nov 16, 2006 60.02 60.13 59.80 59.97 839,200 +0.05(+0.08%)
Nov 15, 2006 59.98 60.16 59.86 59.92 1,033,500 -0.02(-0.03%)
Nov 14, 2006 59.81 60.07 59.44 59.94 1,225,300 +0.16(+0.27%)
Nov 13, 2006 59.98 60.15 59.30 59.78 1,563,500 +0.62(+1.05%)
Nov 10, 2006 58.85 59.35 58.25 59.16 1,098,800 +0.46(+0.78%)
Nov 09, 2006 59.00 59.16 58.70 58.70 968,700 -0.17(-0.29%)
Nov 08, 2006 58.39 58.97 58.23 58.87 910,300 +0.49(+0.84%)
Nov 07, 2006 58.72 59.07 58.36 58.38 950,400 -0.39(-0.66%)
Nov 06, 2006 58.40 58.95 58.38 58.77 1,317,300 +0.75(+1.29%)
Nov 03, 2006 58.30 58.68 57.85 58.02 1,118,300 -0.23(-0.39%)
Nov 02, 2006 58.51 58.51 57.96 58.25 1,589,500 -0.51(-0.87%)
Nov 01, 2006 59.09 59.70 58.76 58.76 1,306,400 -0.38(-0.64%)
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%)
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.