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, 2007 36.90 37.31 36.49 36.75 2,932,538 +0.29(+0.80%)
Nov 29, 2007 37.00 37.00 36.33 36.46 2,196,700 -0.41(-1.11%)
Nov 28, 2007 37.15 37.25 36.18 36.87 2,772,310 +0.07(+0.19%)
Nov 27, 2007 37.43 37.65 36.34 36.80 2,484,177 -0.51(-1.37%)
Nov 26, 2007 38.70 38.70 37.29 37.31 2,106,220 -0.41(-1.09%)
Nov 23, 2007 37.10 37.73 36.91 37.72 708,200 +0.69(+1.86%)
Nov 21, 2007 37.49 37.57 36.58 37.03 1,948,800 -0.70(-1.86%)
Nov 20, 2007 37.63 37.99 36.90 37.73 2,862,100 +0.24(+0.64%)
Nov 19, 2007 39.21 39.43 37.45 37.49 3,032,076 -2.05(-5.18%)
Nov 16, 2007 40.08 40.19 39.04 39.54 1,781,660 -0.19(-0.48%)
Nov 15, 2007 40.18 40.61 39.56 39.73 2,105,300 -0.62(-1.54%)
Nov 14, 2007 41.61 41.61 40.25 40.35 1,929,261 -1.09(-2.63%)
Nov 13, 2007 39.85 41.44 39.75 41.44 2,303,200 +1.76(+4.44%)
Nov 12, 2007 39.85 40.28 39.63 39.68 2,319,910 -0.16(-0.40%)
Nov 09, 2007 40.18 40.38 39.70 39.84 2,017,175 -0.60(-1.48%)
Nov 08, 2007 39.86 40.64 39.68 40.44 2,215,617 +0.61(+1.53%)
Nov 07, 2007 40.31 40.31 39.60 39.83 3,851,630 -0.58(-1.44%)
Nov 06, 2007 40.09 41.65 39.83 40.41 1,518,100 +0.34(+0.85%)
Nov 05, 2007 40.11 40.77 39.69 40.07 1,574,044 -0.59(-1.45%)
Nov 02, 2007 41.46 41.60 40.38 40.66 1,410,000 -0.79(-1.91%)
Nov 01, 2007 42.50 42.50 41.39 41.45 1,373,300 -0.96(-2.26%)
Oct 31, 2007 41.84 42.42 41.74 42.41 1,812,900 +0.54(+1.29%)
Oct 30, 2007 41.55 42.12 41.43 41.87 1,010,000 +0.06(+0.14%)
Oct 29, 2007 42.13 42.27 41.60 41.81 1,450,800 -0.12(-0.29%)
Oct 26, 2007 41.92 42.00 41.36 41.93 1,162,300 +0.31(+0.74%)
Oct 25, 2007 41.85 42.32 41.23 41.62 1,513,800 -0.18(-0.43%)
Oct 24, 2007 42.03 42.33 41.26 41.80 2,073,500 -0.53(-1.25%)
Oct 23, 2007 41.32 42.42 41.32 42.33 1,906,300 +1.01(+2.44%)
Oct 22, 2007 41.00 41.32 40.70 41.32 1,291,000 +0.20(+0.49%)
Oct 19, 2007 41.83 42.00 41.06 41.12 3,108,800 -0.88(-2.10%)
Oct 18, 2007 43.04 43.29 41.43 42.00 2,023,400 -1.55(-3.56%)
Oct 17, 2007 44.00 44.76 43.22 43.55 2,252,400 +0.05(+0.11%)
Oct 16, 2007 43.54 43.90 43.46 43.50 1,828,200 -0.03(-0.07%)
Oct 15, 2007 44.20 44.41 43.30 43.53 1,221,300 -0.78(-1.76%)
Oct 12, 2007 44.99 45.08 44.16 44.31 1,430,625 -0.73(-1.62%)
Oct 11, 2007 45.36 45.80 44.93 45.04 1,446,200 -0.14(-0.31%)
Oct 10, 2007 44.85 45.55 44.85 45.18 1,790,213 +0.16(+0.36%)
Oct 09, 2007 45.80 46.02 44.63 45.02 1,603,000 -0.75(-1.64%)
Oct 08, 2007 45.95 46.18 45.71 45.77 744,600 -0.08(-0.17%)
Oct 05, 2007 45.14 45.87 45.14 45.85 1,472,500 +0.62(+1.37%)
Oct 04, 2007 45.10 45.33 44.81 45.23 2,156,600 +0.28(+0.62%)
Oct 03, 2007 45.00 45.12 44.66 44.95 1,302,900 +0.05(+0.11%)
Oct 02, 2007 44.46 45.08 44.22 44.90 1,649,200 +0.70(+1.58%)
Oct 01, 2007 44.28 44.35 43.70 44.20 2,520,800 +0.50(+1.14%)
Sep 28, 2007 44.56 44.86 43.63 43.70 2,336,300 -1.16(-2.59%)
Sep 27, 2007 44.51 45.14 44.51 44.86 1,147,500 +0.33(+0.74%)
Sep 26, 2007 44.31 44.83 44.10 44.53 1,916,000 +0.55(+1.25%)
Sep 25, 2007 44.31 44.43 43.64 43.98 1,383,900 -0.60(-1.35%)
Sep 24, 2007 44.92 45.27 44.51 44.58 1,207,600 -0.48(-1.07%)
Sep 21, 2007 45.35 45.35 44.93 45.06 1,151,700 +0.12(+0.27%)
Sep 20, 2007 45.97 45.80 44.90 44.94 1,304,200 -1.03(-2.24%)
Sep 19, 2007 45.12 46.14 45.12 45.97 1,667,444 +0.98(+2.18%)
Sep 18, 2007 44.92 45.13 44.13 44.99 1,638,600 +0.07(+0.16%)
Sep 17, 2007 44.70 45.08 43.97 44.92 2,569,500 +0.18(+0.40%)
Sep 14, 2007 45.00 44.85 44.14 44.74 1,679,900 -0.26(-0.58%)
Sep 13, 2007 45.25 45.25 44.76 45.00 1,073,500 +0.07(+0.16%)
Sep 12, 2007 45.25 45.38 44.80 44.93 1,636,100 -0.64(-1.40%)
Sep 11, 2007 46.17 46.18 45.00 45.57 1,548,900 -0.60(-1.30%)
Sep 10, 2007 46.81 47.03 45.79 46.17 1,423,100 -0.57(-1.22%)
Sep 07, 2007 47.25 47.45 46.56 46.74 1,535,700 -1.12(-2.34%)
Sep 06, 2007 47.68 48.00 47.28 47.86 1,119,400 +0.18(+0.38%)
Sep 05, 2007 47.08 47.74 47.01 47.68 1,865,100 +0.30(+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.