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, 2014 32.81 32.81 32.45 32.55 443,513 -0.19(-0.58%)
Nov 26, 2014 32.74 32.74 32.74 0 +0.48(+1.49%)
Nov 25, 2014 32.44 32.47 31.94 32.26 848,949 -0.02(-0.06%)
Nov 24, 2014 31.65 32.35 31.62 32.28 1,740,921 +0.83(+2.64%)
Nov 21, 2014 31.94 31.94 31.24 31.45 1,098,814 -0.13(-0.41%)
Nov 20, 2014 31.08 31.71 31.03 31.58 717,304 +0.22(+0.70%)
Nov 19, 2014 31.51 31.51 31.03 31.36 1,002,807 -0.15(-0.48%)
Nov 18, 2014 30.91 31.58 30.91 31.51 1,123,835 +0.60(+1.94%)
Nov 17, 2014 30.94 31.04 30.71 30.91 919,011 -0.14(-0.45%)
Nov 14, 2014 30.85 31.10 30.76 31.05 1,020,866 +0.17(+0.55%)
Nov 13, 2014 30.97 31.45 30.67 30.88 879,460 +0.01(+0.03%)
Nov 12, 2014 30.58 30.98 30.48 30.87 1,007,029 +0.04(+0.13%)
Nov 11, 2014 30.86 30.96 30.52 30.83 662,342 +0.07(+0.23%)
Nov 10, 2014 30.35 30.84 30.35 30.76 1,814,798 +0.45(+1.48%)
Nov 07, 2014 30.89 30.95 30.20 30.31 1,147,133 -0.71(-2.29%)
Nov 06, 2014 30.73 31.03 30.46 31.02 1,285,370 +0.43(+1.41%)
Nov 05, 2014 31.09 31.15 30.41 30.59 1,656,451 -0.07(-0.23%)
Nov 04, 2014 31.16 31.16 30.45 30.66 1,530,721 -0.66(-2.11%)
Nov 03, 2014 31.49 31.71 31.20 31.32 1,661,179 -0.18(-0.57%)
Oct 31, 2014 31.72 31.72 31.16 31.50 1,617,459 +0.34(+1.09%)
Oct 30, 2014 31.90 32.00 30.96 31.16 2,543,210 -0.88(-2.75%)
Oct 29, 2014 31.69 32.01 31.62 32.04 1,597,663 +0.36(+1.14%)
Oct 28, 2014 31.48 31.67 31.38 31.68 1,268,146 +0.33(+1.05%)
Oct 27, 2014 31.22 31.40 31.43 31.35 1,116,546 -0.08(-0.25%)
Oct 24, 2014 31.23 31.45 30.93 31.43 1,490,736 +0.19(+0.61%)
Oct 23, 2014 30.41 31.36 30.41 31.24 2,309,700 +1.17(+3.89%)
Oct 22, 2014 29.99 30.07 2,596,685 -0.46(-1.51%)
Oct 21, 2014 29.16 30.59 29.16 30.53 3,870,415 +1.45(+4.99%)
Oct 20, 2014 27.85 29.34 27.85 29.08 4,657,229 +1.39(+5.02%)
Oct 17, 2014 27.90 27.69 2,486,546 +0.36(+1.32%)
Oct 16, 2014 26.37 27.57 26.31 27.33 2,445,803 +0.45(+1.67%)
Oct 15, 2014 25.99 27.04 25.95 26.88 3,328,243 +0.41(+1.55%)
Oct 14, 2014 26.48 26.92 26.22 26.47 3,055,199 +0.13(+0.49%)
Oct 13, 2014 27.18 27.41 26.31 26.34 3,205,022 -0.93(-3.41%)
Oct 10, 2014 27.91 28.07 27.25 27.27 1,841,672 -0.62(-2.22%)
Oct 09, 2014 29.08 29.13 27.89 27.89 2,713,193 -1.32(-4.52%)
Oct 08, 2014 28.96 29.22 28.56 29.21 2,349,516 +0.22(+0.76%)
Oct 07, 2014 29.16 29.48 28.97 28.99 1,645,696 -0.35(-1.19%)
Oct 06, 2014 29.80 29.80 29.31 29.34 1,172,864 -0.28(-0.95%)
Oct 03, 2014 29.44 29.78 29.25 29.62 1,938,985 +0.39(+1.33%)
Oct 02, 2014 29.13 29.50 28.43 29.23 4,540,682 +0.02(+0.07%)
Oct 01, 2014 29.67 29.69 29.00 29.21 2,665,944 -0.46(-1.55%)
Sep 30, 2014 30.05 30.13 29.64 29.67 1,655,537 -0.41(-1.36%)
Sep 29, 2014 29.98 30.27 29.81 30.08 2,030,432 -0.13(-0.43%)
Sep 26, 2014 29.99 30.30 29.90 30.21 1,876,418 +0.24(+0.80%)
Sep 25, 2014 30.39 30.46 29.88 29.97 4,101,637 -0.64(-2.09%)
Sep 24, 2014 31.02 31.14 30.33 30.61 4,931,505 -0.45(-1.45%)
Sep 23, 2014 31.79 32.01 31.05 31.06 3,448,571 -0.75(-2.36%)
Sep 22, 2014 32.33 32.38 31.76 31.81 1,895,364 -0.55(-1.70%)
Sep 19, 2014 32.58 32.90 32.35 32.36 2,627,585 -0.02(-0.06%)
Sep 18, 2014 32.31 32.52 32.13 32.38 1,640,424 +0.09(+0.28%)
Sep 17, 2014 32.50 32.71 32.21 32.29 1,378,978 -0.16(-0.49%)
Sep 16, 2014 32.10 32.57 31.91 32.45 2,091,526 +0.35(+1.09%)
Sep 15, 2014 32.37 32.37 31.85 32.10 1,118,040 -0.05(-0.16%)
Sep 12, 2014 32.13 32.18 31.82 32.15 1,467,229 +0.04(+0.12%)
Sep 11, 2014 31.94 32.42 31.90 32.11 1,757,820 +0.00(+0.00%)
Sep 10, 2014 32.50 32.58 31.90 32.11 3,328,491 -0.27(-0.83%)
Sep 09, 2014 33.33 33.38 32.38 32.38 2,375,169 -1.04(-3.11%)
Sep 08, 2014 33.44 33.77 33.30 33.42 916,161 -0.08(-0.24%)
Sep 05, 2014 33.28 33.54 33.01 33.50 1,588,233 +0.19(+0.57%)
Sep 04, 2014 34.09 34.17 33.19 33.31 2,101,139 -0.75(-2.20%)
Sep 03, 2014 34.01 34.19 33.91 34.06 915,558 -0.04(-0.12%)
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.