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, 2008 7.890 8.140 7.730 8.000 4,197,125 +0.03(+0.38%)
Dec 30, 2008 7.540 8.030 7.420 7.970 3,623,435 +0.47(+6.27%)
Dec 29, 2008 7.510 7.550 7.200 7.500 2,885,079 -0.08(-1.06%)
Dec 26, 2008 7.490 7.640 7.470 7.580 1,450,755 +0.10(+1.34%)
Dec 24, 2008 7.430 7.710 7.410 7.480 918,170 -0.05(-0.66%)
Dec 23, 2008 7.630 8.000 7.300 7.530 3,264,059 -0.07(-0.92%)
Dec 22, 2008 7.640 7.690 7.150 7.600 4,343,117 -0.11(-1.43%)
Dec 20, 2008 7.800 8.090 7.465 7.710 0 +0.00(+0.00%)
Dec 19, 2008 7.800 8.090 7.465 7.710 5,886,747 -0.06(-0.77%)
Dec 18, 2008 8.110 8.350 7.630 7.770 4,982,762 -0.33(-4.07%)
Dec 17, 2008 7.690 8.300 7.600 8.100 6,445,770 +0.22(+2.79%)
Dec 16, 2008 7.370 7.960 7.240 7.880 6,157,392 +0.61(+8.39%)
Dec 15, 2008 7.590 7.660 7.070 7.270 4,514,751 -0.26(-3.45%)
Dec 13, 2008 6.810 7.630 6.810 7.530 0 +0.00(+0.00%)
Dec 12, 2008 6.810 7.630 6.810 7.530 5,873,933 -0.06(-0.79%)
Dec 11, 2008 8.540 8.540 7.390 7.590 5,647,280 -1.02(-11.85%)
Dec 10, 2008 8.540 8.710 8.055 8.610 5,020,157 -0.15(-1.71%)
Dec 09, 2008 9.000 9.230 8.520 8.760 3,795,848 -0.40(-4.37%)
Dec 08, 2008 9.250 9.360 8.870 9.160 4,526,078 +0.24(+2.69%)
Dec 06, 2008 8.270 8.930 8.140 8.920 0 +0.00(+0.00%)
Dec 05, 2008 8.270 8.930 8.140 8.920 6,181,858 +0.40(+4.69%)
Dec 04, 2008 8.830 9.205 8.320 8.520 4,377,310 -0.35(-3.95%)
Dec 03, 2008 8.200 8.930 8.000 8.870 4,580,062 +0.19(+2.19%)
Dec 02, 2008 8.310 8.900 8.090 8.680 5,358,430 +0.50(+6.11%)
Dec 01, 2008 8.500 8.500 7.950 8.180 5,449,181 -0.53(-6.08%)
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%)
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.