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 (%)
Dec 31, 2003 88.85 89.30 88.74 89.16 518,700 +0.11(+0.12%)
Dec 30, 2003 88.76 89.25 88.70 89.05 461,500 +0.17(+0.19%)
Dec 29, 2003 87.90 88.89 88.10 88.88 718,900 +0.98(+1.11%)
Dec 26, 2003 88.40 88.42 87.90 87.90 165,100 -0.32(-0.36%)
Dec 24, 2003 88.30 88.55 87.88 88.22 273,700 +0.13(+0.15%)
Dec 23, 2003 88.06 88.70 87.95 88.09 684,000 +0.69(+0.79%)
Dec 22, 2003 87.90 87.90 87.29 87.40 918,200 -0.63(-0.72%)
Dec 19, 2003 88.42 88.49 87.31 88.03 777,000 -0.27(-0.31%)
Dec 18, 2003 87.71 88.49 87.65 88.30 703,200 +0.94(+1.08%)
Dec 17, 2003 87.90 87.65 86.67 87.36 669,700 -0.54(-0.61%)
Dec 16, 2003 87.52 88.54 87.50 87.90 628,100 +0.55(+0.63%)
Dec 15, 2003 87.66 88.11 87.35 87.35 700,700 +0.02(+0.02%)
Dec 12, 2003 87.15 87.66 86.81 87.33 620,000 +0.21(+0.24%)
Dec 11, 2003 86.03 87.70 85.85 87.12 680,000 +0.60(+0.69%)
Dec 10, 2003 87.30 87.44 86.23 86.52 655,500 -0.76(-0.87%)
Dec 09, 2003 87.40 87.95 87.03 87.28 664,300 -0.15(-0.17%)
Dec 08, 2003 87.26 87.41 86.78 87.43 644,500 -0.21(-0.24%)
Dec 05, 2003 87.03 87.85 86.74 87.64 785,500 -0.39(-0.44%)
Dec 04, 2003 88.30 88.46 87.65 88.03 890,400 -0.78(-0.88%)
Dec 03, 2003 88.25 89.07 88.25 88.81 905,000 -0.12(-0.13%)
Dec 02, 2003 88.28 89.63 88.12 88.93 1,348,600 +0.66(+0.75%)
Dec 01, 2003 87.73 88.45 87.56 88.27 1,374,100 +1.67(+1.93%)
Nov 28, 2003 86.86 87.09 86.57 86.60 262,100 -0.25(-0.29%)
Nov 26, 2003 86.82 87.25 86.68 86.85 751,800 +0.17(+0.20%)
Nov 25, 2003 85.85 86.95 85.78 86.68 862,300 +0.88(+1.03%)
Nov 24, 2003 84.95 86.16 84.95 85.80 1,034,700 +1.02(+1.20%)
Nov 21, 2003 84.94 85.04 84.25 84.78 640,800 -0.16(-0.19%)
Nov 20, 2003 85.50 86.55 85.02 84.94 936,500 -0.75(-0.88%)
Nov 19, 2003 84.74 85.87 84.45 85.69 781,100 +0.87(+1.03%)
Nov 18, 2003 85.01 85.73 84.75 84.82 876,500 +0.30(+0.35%)
Nov 17, 2003 85.32 85.80 84.13 84.52 932,600 -1.28(-1.49%)
Nov 14, 2003 85.51 86.27 85.36 85.80 1,072,100 +0.29(+0.34%)
Nov 13, 2003 85.62 85.84 85.07 85.51 1,047,500 -0.11(-0.13%)
Nov 12, 2003 85.25 85.55 84.97 85.62 771,700 +0.49(+0.58%)
Nov 11, 2003 84.95 85.13 84.10 85.13 1,392,300 +0.18(+0.21%)
Nov 10, 2003 84.18 85.11 84.07 84.95 1,606,500 -0.58(-0.68%)
Nov 07, 2003 85.57 86.40 85.30 85.53 906,800 -0.04(-0.05%)
Nov 06, 2003 84.80 85.66 84.50 85.57 872,700 +0.86(+1.02%)
Nov 05, 2003 84.52 84.77 83.65 84.71 829,300 +1.01(+1.21%)
Nov 04, 2003 84.52 84.52 83.65 83.70 692,427 -0.99(-1.17%)
Nov 03, 2003 84.20 84.70 84.10 84.69 383,110 +0.58(+0.69%)
Oct 31, 2003 84.20 84.83 83.94 84.11 680,200 -0.05(-0.06%)
Oct 30, 2003 83.68 84.82 83.20 84.16 1,101,200 +0.96(+1.15%)
Oct 29, 2003 83.25 83.50 82.82 83.20 868,500 -0.12(-0.14%)
Oct 28, 2003 83.83 84.97 82.70 83.32 1,382,000 -0.51(-0.61%)
Oct 27, 2003 83.38 84.65 83.38 83.83 818,500 +0.45(+0.54%)
Oct 24, 2003 83.25 83.40 82.31 83.38 515,700 +0.13(+0.16%)
Oct 23, 2003 83.54 83.63 82.88 83.25 673,200 -0.29(-0.35%)
Oct 22, 2003 84.00 84.00 83.30 83.54 609,900 -0.93(-1.10%)
Oct 21, 2003 84.40 84.73 84.00 84.47 997,600 +0.43(+0.51%)
Oct 20, 2003 83.65 84.10 83.43 84.04 696,500 +0.56(+0.67%)
Oct 17, 2003 84.10 84.49 83.07 83.48 995,200 -0.15(-0.18%)
Oct 16, 2003 82.66 83.95 82.66 83.63 1,112,900 +0.78(+0.94%)
Oct 15, 2003 81.75 83.19 81.69 82.85 1,707,000 +1.93(+2.39%)
Oct 14, 2003 80.75 81.53 79.70 80.92 1,346,300 +0.98(+1.23%)
Oct 13, 2003 80.75 81.17 79.90 79.94 977,600 -0.81(-1.00%)
Oct 10, 2003 80.88 81.13 80.35 80.75 967,200 -0.20(-0.25%)
Oct 09, 2003 80.62 81.54 80.62 80.95 797,200 +0.97(+1.21%)
Oct 08, 2003 80.05 80.74 79.68 79.98 737,800 -0.23(-0.29%)
Oct 07, 2003 79.60 80.26 79.32 80.21 1,068,300 +0.31(+0.39%)
Oct 06, 2003 79.16 80.26 79.06 79.90 607,400 +0.75(+0.95%)
Oct 03, 2003 79.55 79.84 78.96 79.15 981,800 +0.17(+0.22%)
Oct 02, 2003 78.69 79.33 78.26 78.98 1,093,800 +1.00(+1.28%)
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.