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, 2009 14.85 14.85 14.85 0 -0.17(-1.13%)
Dec 30, 2009 15.00 15.02 14.80 15.02 3,862,901 -0.04(-0.27%)
Dec 29, 2009 15.30 15.54 15.00 15.06 3,203,386 -0.17(-1.12%)
Dec 28, 2009 15.70 15.99 15.11 15.23 3,721,287 -0.40(-2.56%)
Dec 24, 2009 15.43 15.75 15.43 15.63 2,313,367 +0.21(+1.36%)
Dec 23, 2009 14.76 15.49 14.75 15.42 10,863,508 +1.01(+7.01%)
Dec 22, 2009 13.93 14.41 13.85 14.41 5,662,531 +0.26(+1.84%)
Dec 21, 2009 14.14 14.25 13.94 14.15 8,645,193 +0.17(+1.22%)
Dec 18, 2009 14.17 14.42 13.82 13.98 5,554,441 -0.17(-1.20%)
Dec 17, 2009 13.80 14.38 13.60 14.15 7,606,952 +0.26(+1.87%)
Dec 16, 2009 13.95 14.14 13.73 13.89 8,725,203 -0.01(-0.07%)
Dec 15, 2009 13.81 14.07 13.76 13.90 6,445,765 +0.07(+0.51%)
Dec 14, 2009 13.93 13.94 13.78 13.83 9,375,663 +0.67(+5.09%)
Dec 11, 2009 12.81 13.29 12.71 13.16 7,916,114 +0.32(+2.49%)
Dec 10, 2009 12.02 13.34 12.02 12.84 14,860,526 +0.84(+7.00%)
Dec 09, 2009 11.79 12.22 11.45 12.00 9,735,039 +0.20(+1.69%)
Dec 08, 2009 11.05 12.00 11.02 11.80 18,027,048 +0.71(+6.40%)
Dec 07, 2009 10.26 11.09 10.26 11.09 8,678,473 +0.80(+7.77%)
Dec 04, 2009 10.19 10.35 9.750 10.29 6,904,364 +0.44(+4.47%)
Dec 03, 2009 9.940 10.20 9.830 9.850 5,316,758 -0.02(-0.20%)
Dec 02, 2009 10.04 10.09 9.630 9.870 6,962,700 -0.14(-1.40%)
Dec 01, 2009 10.05 10.18 9.680 10.01 6,680,755 +0.12(+1.21%)
Nov 30, 2009 10.26 10.38 9.720 9.890 10,924,286 -0.43(-4.17%)
Nov 27, 2009 10.07 10.45 9.800 10.32 1,921,022 -0.30(-2.82%)
Nov 25, 2009 10.49 10.79 10.42 10.62 2,707,768 +0.17(+1.63%)
Nov 24, 2009 10.55 10.64 10.34 10.45 3,722,212 -0.02(-0.19%)
Nov 23, 2009 10.70 11.02 10.44 10.47 5,659,606 +0.09(+0.87%)
Nov 20, 2009 10.74 10.83 10.33 10.38 4,302,245 -0.51(-4.68%)
Nov 19, 2009 11.34 11.34 10.80 10.89 3,747,438 -0.58(-5.06%)
Nov 18, 2009 11.41 11.50 11.21 11.47 4,662,318 +0.06(+0.53%)
Nov 17, 2009 11.49 11.58 11.17 11.41 4,761,320 -0.09(-0.78%)
Nov 16, 2009 10.86 11.53 10.81 11.50 5,185,815 +0.70(+6.48%)
Nov 13, 2009 10.85 11.08 10.74 10.80 6,476,459 +0.05(+0.47%)
Nov 12, 2009 11.18 11.39 10.69 10.75 7,183,156 -0.48(-4.27%)
Nov 11, 2009 11.38 11.49 10.99 11.23 4,648,602 +0.11(+0.99%)
Nov 10, 2009 11.26 11.41 10.85 11.12 5,525,101 -0.04(-0.36%)
Nov 09, 2009 10.71 11.17 10.69 11.16 5,884,396 +0.64(+6.08%)
Nov 06, 2009 10.32 10.62 10.23 10.52 5,363,673 -0.16(-1.50%)
Nov 05, 2009 10.16 10.74 10.14 10.68 8,010,883 +0.54(+5.33%)
Nov 04, 2009 10.59 10.66 10.06 10.14 7,498,213 -0.40(-3.80%)
Nov 03, 2009 9.760 10.62 9.680 10.54 12,299,879 +0.78(+7.99%)
Nov 02, 2009 9.870 10.24 9.530 9.760 9,334,516 -0.06(-0.61%)
Oct 30, 2009 10.89 10.95 9.730 9.820 11,378,892 -1.16(-10.56%)
Oct 29, 2009 10.51 11.14 10.39 10.98 12,841,118 +0.58(+5.58%)
Oct 28, 2009 11.54 11.54 10.32 10.40 15,253,862 -1.17(-10.11%)
Oct 27, 2009 12.19 12.50 11.57 11.57 9,549,404 -0.71(-5.78%)
Oct 26, 2009 13.22 13.41 12.13 12.28 10,349,731 -0.94(-7.11%)
Oct 23, 2009 13.43 13.51 13.18 13.22 5,643,504 -0.72(-5.16%)
Oct 22, 2009 13.83 14.01 13.45 13.94 7,409,731 +0.18(+1.31%)
Oct 21, 2009 13.59 14.16 13.49 13.76 8,141,767 +0.08(+0.58%)
Oct 20, 2009 13.68 13.82 13.61 13.68 10,124,602 -0.38(-2.70%)
Oct 19, 2009 13.46 14.12 13.04 14.06 12,416,473 +1.06(+8.15%)
Oct 16, 2009 13.20 13.36 12.78 13.00 7,595,766 -0.19(-1.44%)
Oct 15, 2009 13.28 13.39 12.87 13.19 7,011,669 -0.29(-2.15%)
Oct 14, 2009 13.37 13.62 13.15 13.48 8,193,590 +0.33(+2.51%)
Oct 13, 2009 13.22 13.66 12.98 13.15 18,099,948 -0.09(-0.68%)
Oct 12, 2009 13.20 13.54 12.95 13.24 11,915,951 -0.36(-2.65%)
Oct 09, 2009 13.41 13.77 13.34 13.60 4,890,488 +0.01(+0.07%)
Oct 08, 2009 13.13 13.64 13.10 13.59 7,360,710 +0.59(+4.54%)
Oct 07, 2009 12.81 13.10 12.59 13.00 6,543,669 +0.11(+0.85%)
Oct 06, 2009 12.70 13.18 12.48 12.89 16,590,672 +0.27(+2.14%)
Oct 05, 2009 11.84 12.63 11.73 12.62 10,614,694 +0.78(+6.59%)
Oct 02, 2009 11.80 11.93 11.49 11.84 12,277,580 -0.31(-2.55%)
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.