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 28, 2008 8.230 8.880 8.230 8.710 2,262,505 +0.43(+5.19%)
Nov 26, 2008 7.540 8.300 7.390 8.280 3,073,206 +0.70(+9.23%)
Nov 25, 2008 7.580 7.700 7.090 7.580 4,367,805 +0.29(+3.98%)
Nov 24, 2008 6.370 7.400 6.170 7.290 5,768,346 +0.97(+15.35%)
Nov 21, 2008 6.230 6.390 5.700 6.320 5,262,815 +0.23(+3.78%)
Nov 20, 2008 6.740 6.860 6.070 6.090 7,547,696 -0.72(-10.57%)
Nov 19, 2008 7.510 7.690 5.000 6.810 7,026,695 -0.97(-12.47%)
Nov 18, 2008 7.520 7.980 7.440 7.780 5,894,901 +0.26(+3.46%)
Nov 17, 2008 8.030 8.150 7.500 7.520 4,763,911 -0.63(-7.73%)
Nov 14, 2008 8.550 8.790 7.900 8.150 0 -0.38(-4.45%)
Nov 13, 2008 8.740 8.790 7.860 8.530 10,755,973 -0.17(-1.95%)
Nov 12, 2008 9.420 9.480 8.550 8.700 6,547,711 -0.89(-9.28%)
Nov 11, 2008 10.03 10.03 9.080 9.590 4,023,443 -0.44(-4.39%)
Nov 10, 2008 10.69 10.91 9.730 10.03 4,146,143 -0.50(-4.75%)
Nov 07, 2008 10.48 10.66 10.05 10.53 3,297,741 +0.09(+0.86%)
Nov 06, 2008 11.73 11.99 10.33 10.44 5,842,071 -1.43(-12.05%)
Nov 05, 2008 12.19 12.32 11.80 11.87 4,287,443 -0.47(-3.81%)
Nov 04, 2008 11.92 12.40 11.48 12.34 4,030,071 +0.70(+6.01%)
Nov 03, 2008 10.92 11.94 10.92 11.64 4,121,169 +0.64(+5.82%)
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%)
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.