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, 2004 81.40 82.08 81.40 81.70 689,100 +0.05(+0.06%)
Dec 30, 2004 81.28 81.85 81.17 81.65 479,800 +0.37(+0.46%)
Dec 29, 2004 81.10 81.35 80.84 81.28 611,600 +0.39(+0.48%)
Dec 28, 2004 80.72 81.22 80.72 80.89 752,700 +0.17(+0.21%)
Dec 27, 2004 80.58 81.00 80.49 80.72 692,800 +0.03(+0.04%)
Dec 23, 2004 81.27 81.28 80.31 80.69 1,305,700 -0.58(-0.71%)
Dec 22, 2004 79.90 81.27 79.90 81.27 1,710,200 +1.27(+1.59%)
Dec 21, 2004 78.95 80.34 78.95 80.00 1,676,800 +1.01(+1.28%)
Dec 20, 2004 79.46 79.62 78.84 78.99 1,651,100 -0.27(-0.34%)
Dec 17, 2004 79.05 80.01 79.05 79.26 2,693,800 -0.41(-0.51%)
Dec 16, 2004 79.80 80.00 79.34 79.67 1,971,400 +0.07(+0.09%)
Dec 15, 2004 81.02 81.15 79.60 79.60 1,831,100 -1.68(-2.07%)
Dec 14, 2004 80.51 81.28 80.49 81.28 1,296,000 +0.72(+0.89%)
Dec 13, 2004 81.30 81.36 80.34 80.56 1,253,500 -0.34(-0.42%)
Dec 10, 2004 83.23 83.23 80.44 80.90 1,363,100 -1.00(-1.22%)
Dec 09, 2004 81.22 82.03 80.66 81.90 1,243,900 +0.51(+0.63%)
Dec 08, 2004 82.05 82.27 81.10 81.39 1,302,200 -0.46(-0.56%)
Dec 07, 2004 81.90 82.49 81.80 81.85 857,500 -0.12(-0.15%)
Dec 06, 2004 81.60 82.22 81.40 81.97 1,131,800 +0.32(+0.39%)
Dec 03, 2004 81.38 82.10 81.00 81.65 1,154,300 +0.27(+0.33%)
Dec 02, 2004 82.82 82.82 81.34 81.38 957,300 -1.69(-2.03%)
Dec 01, 2004 82.74 83.23 82.60 83.07 897,600 +0.58(+0.70%)
Nov 30, 2004 82.55 82.83 82.17 82.49 1,355,800 -0.28(-0.34%)
Nov 29, 2004 82.93 83.00 81.92 82.77 960,600 +0.14(+0.17%)
Nov 26, 2004 82.64 83.03 82.53 82.63 269,200 +0.19(+0.23%)
Nov 24, 2004 82.40 83.01 82.28 82.44 827,600 +0.29(+0.35%)
Nov 23, 2004 82.72 82.73 81.65 82.15 1,096,600 -0.35(-0.42%)
Nov 22, 2004 80.00 82.55 79.97 82.50 2,328,100 +2.72(+3.41%)
Nov 19, 2004 80.65 80.75 79.70 79.78 1,388,900 -0.87(-1.08%)
Nov 18, 2004 81.35 81.35 80.21 80.65 1,553,200 -0.45(-0.55%)
Nov 17, 2004 82.21 82.72 81.00 81.10 1,448,400 -1.14(-1.39%)
Nov 16, 2004 83.15 83.35 82.24 82.24 908,500 -0.84(-1.01%)
Nov 15, 2004 83.30 83.39 82.60 83.08 732,200 -0.06(-0.07%)
Nov 12, 2004 83.50 83.60 82.32 83.14 1,714,000 -0.43(-0.51%)
Nov 11, 2004 83.65 83.74 83.25 83.57 853,600 +0.24(+0.29%)
Nov 10, 2004 83.52 84.18 83.20 83.33 1,013,200 -0.62(-0.74%)
Nov 09, 2004 84.26 84.42 83.77 83.95 750,300 -0.31(-0.37%)
Nov 08, 2004 84.40 84.54 84.06 84.26 654,100 -0.60(-0.71%)
Nov 05, 2004 84.55 85.11 84.42 84.86 1,183,800 +0.42(+0.50%)
Nov 04, 2004 83.54 84.48 83.54 84.44 967,400 +1.19(+1.43%)
Nov 03, 2004 83.25 83.79 82.85 83.25 838,700 +0.86(+1.04%)
Nov 02, 2004 82.25 83.41 82.19 82.39 523,600 +0.01(+0.01%)
Nov 01, 2004 82.75 82.76 81.66 82.38 805,200 -0.57(-0.69%)
Oct 29, 2004 83.05 83.08 82.35 82.95 927,400 -0.11(-0.13%)
Oct 28, 2004 83.27 83.55 82.77 83.06 601,900 -0.21(-0.25%)
Oct 27, 2004 82.05 83.30 81.56 83.27 894,400 +1.00(+1.22%)
Oct 26, 2004 80.60 82.27 80.54 82.27 1,077,600 +1.62(+2.01%)
Oct 25, 2004 79.95 80.80 79.75 80.65 1,176,700 +0.45(+0.56%)
Oct 22, 2004 80.60 80.68 80.08 80.20 777,200 -0.25(-0.31%)
Oct 21, 2004 80.58 81.02 79.96 80.45 1,188,000 +0.05(+0.06%)
Oct 20, 2004 80.30 80.61 80.04 80.40 1,165,200 -0.08(-0.10%)
Oct 19, 2004 81.45 81.65 80.41 80.48 954,300 -1.02(-1.25%)
Oct 18, 2004 80.73 81.59 80.11 81.50 1,075,300 +0.77(+0.95%)
Oct 15, 2004 81.28 81.47 80.53 80.73 1,243,500 -0.45(-0.55%)
Oct 14, 2004 81.68 81.76 81.12 81.18 1,508,000 -0.72(-0.88%)
Oct 13, 2004 83.26 83.27 81.76 81.90 2,067,300 -1.35(-1.62%)
Oct 12, 2004 85.00 85.00 83.21 83.25 1,033,200 -1.75(-2.06%)
Oct 11, 2004 84.45 85.17 84.20 85.00 713,700 +0.90(+1.07%)
Oct 08, 2004 85.55 85.60 83.76 84.10 897,800 -1.45(-1.69%)
Oct 07, 2004 85.69 86.07 85.08 85.55 605,400 -0.07(-0.08%)
Oct 06, 2004 85.20 85.66 84.92 85.62 485,200 +0.42(+0.49%)
Oct 05, 2004 84.35 85.20 84.08 85.20 657,800 +0.68(+0.80%)
Oct 04, 2004 84.70 84.75 84.24 84.52 581,300 +0.45(+0.54%)
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.