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, 2010 14.97 15.14 14.88 15.09 1,891,745 +0.09(+0.60%)
Dec 30, 2010 15.18 15.23 14.75 15.00 2,644,962 -0.23(-1.51%)
Dec 29, 2010 15.25 15.34 15.04 15.23 1,948,610 +0.06(+0.40%)
Dec 28, 2010 15.35 15.38 15.07 15.17 2,036,663 -0.17(-1.11%)
Dec 27, 2010 15.35 15.42 15.16 15.34 1,561,960 -0.09(-0.58%)
Dec 23, 2010 15.51 15.63 15.28 15.43 2,070,845 -0.05(-0.32%)
Dec 22, 2010 15.23 15.50 15.12 15.48 2,274,406 +0.30(+1.98%)
Dec 21, 2010 15.40 15.51 15.04 15.18 4,318,804 -0.13(-0.85%)
Dec 20, 2010 15.50 15.53 15.13 15.31 4,439,037 -0.17(-1.10%)
Dec 17, 2010 15.58 15.63 15.30 15.48 4,242,971 -0.10(-0.64%)
Dec 16, 2010 15.31 15.64 15.24 15.58 4,453,499 +0.30(+1.96%)
Dec 15, 2010 15.36 15.68 15.25 15.28 6,071,232 -0.15(-0.97%)
Dec 14, 2010 15.29 15.70 15.27 15.43 4,415,807 -0.12(-0.77%)
Dec 13, 2010 15.76 15.87 15.51 15.55 3,768,288 -0.14(-0.89%)
Dec 10, 2010 15.52 15.97 15.46 15.69 4,209,518 +0.16(+1.03%)
Dec 09, 2010 15.87 15.94 15.33 15.53 7,132,480 -0.25(-1.58%)
Dec 08, 2010 15.31 16.17 15.26 15.78 9,789,210 +0.42(+2.73%)
Dec 07, 2010 15.16 15.74 15.12 15.36 9,303,797 +0.41(+2.74%)
Dec 06, 2010 14.60 15.03 14.47 14.95 5,286,738 +0.30(+2.05%)
Dec 03, 2010 14.07 14.95 14.00 14.65 8,361,447 +0.54(+3.83%)
Dec 02, 2010 13.64 14.14 13.64 14.11 8,097,707 +0.50(+3.67%)
Dec 01, 2010 13.12 13.68 13.11 13.61 5,947,074 +0.50(+3.81%)
Nov 30, 2010 13.06 13.18 12.88 13.11 5,520,418 -0.14(-1.06%)
Nov 29, 2010 12.71 13.28 12.64 13.25 4,321,452 +0.37(+2.87%)
Nov 26, 2010 12.80 13.23 12.80 12.88 2,356,965 -0.04(-0.31%)
Nov 24, 2010 12.62 12.92 12.92 12.92 2,513,256 +0.35(+2.78%)
Nov 23, 2010 12.68 12.80 12.52 12.57 3,698,296 -0.33(-2.56%)
Nov 22, 2010 12.60 12.94 12.54 12.90 3,031,956 +0.17(+1.34%)
Nov 19, 2010 12.76 12.83 12.61 12.73 3,224,943 -0.05(-0.39%)
Nov 18, 2010 12.60 12.84 12.51 12.78 4,486,028 +0.43(+3.48%)
Nov 17, 2010 12.50 12.67 12.34 12.35 5,308,390 -0.09(-0.72%)
Nov 16, 2010 12.50 12.98 12.39 12.44 4,302,753 -0.23(-1.82%)
Nov 15, 2010 12.75 12.93 12.55 12.67 3,312,017 +0.00(+0.00%)
Nov 12, 2010 12.74 12.96 12.62 12.67 4,129,199 -0.22(-1.71%)
Nov 11, 2010 12.34 13.30 12.33 12.89 5,288,364 +0.38(+3.04%)
Nov 10, 2010 12.66 12.71 12.35 12.51 3,962,636 -0.14(-1.11%)
Nov 09, 2010 12.85 12.88 12.54 12.65 4,474,703 +0.13(+1.04%)
Nov 08, 2010 12.34 12.89 12.34 12.52 6,143,983 +0.06(+0.48%)
Nov 05, 2010 12.74 12.79 12.35 12.46 3,106,657 -0.22(-1.74%)
Nov 04, 2010 12.25 12.80 12.25 12.68 5,197,345 +0.65(+5.40%)
Nov 03, 2010 12.11 12.20 11.83 12.03 2,757,033 -0.02(-0.17%)
Nov 02, 2010 11.91 12.11 11.85 12.05 3,376,313 +0.29(+2.47%)
Nov 01, 2010 12.00 12.04 11.65 11.76 2,362,684 -0.09(-0.76%)
Oct 29, 2010 11.89 12.04 11.72 11.85 3,701,773 -0.03(-0.25%)
Oct 28, 2010 12.06 12.20 11.75 11.88 3,123,669 -0.08(-0.67%)
Oct 27, 2010 12.15 12.27 11.82 11.96 3,782,194 -0.19(-1.56%)
Oct 25, 2010 12.32 12.44 12.12 12.15 3,739,260 -0.03(-0.25%)
Oct 22, 2010 12.40 12.40 12.07 12.18 3,436,814 -0.17(-1.38%)
Oct 21, 2010 12.44 12.61 12.18 12.35 5,204,225 +0.05(+0.41%)
Oct 20, 2010 12.20 12.47 12.17 12.30 7,372,786 +0.17(+1.40%)
Oct 19, 2010 12.28 12.38 12.05 12.13 6,701,346 -0.34(-2.73%)
Oct 18, 2010 12.75 12.75 12.34 12.47 7,901,380 -0.38(-2.96%)
Oct 15, 2010 13.97 14.00 12.47 12.85 15,986,701 -1.24(-8.80%)
Oct 14, 2010 14.04 14.24 13.87 14.09 5,497,222 +0.03(+0.21%)
Oct 13, 2010 13.86 14.40 13.70 14.06 4,486,837 +0.29(+2.11%)
Oct 12, 2010 13.78 13.80 13.50 13.77 3,000,841 -0.01(-0.07%)
Oct 11, 2010 13.59 14.04 13.41 13.78 5,007,059 +0.18(+1.32%)
Oct 08, 2010 13.60 13.76 12.62 13.60 8,152,261 +1.01(+8.02%)
Oct 07, 2010 12.50 12.64 12.41 12.59 3,640,884 +0.14(+1.12%)
Oct 06, 2010 12.60 12.73 12.39 12.45 3,365,000 -0.15(-1.19%)
Oct 05, 2010 12.47 12.68 12.41 12.60 4,565,044 +0.31(+2.52%)
Oct 04, 2010 12.50 12.62 12.22 12.29 3,023,628 -0.30(-2.38%)
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.