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, 2014 31.93 31.93 31.93 0 -0.42(-1.30%)
Dec 30, 2014 32.42 32.43 32.10 32.35 942,062 -0.15(-0.46%)
Dec 29, 2014 31.80 32.51 31.71 32.50 1,233,689 +0.74(+2.33%)
Dec 26, 2014 31.85 32.00 31.67 31.76 623,556 +0.08(+0.25%)
Dec 24, 2014 31.68 31.68 31.68 0 -0.20(-0.63%)
Dec 23, 2014 31.75 32.22 31.72 31.88 826,532 +0.29(+0.92%)
Dec 22, 2014 31.97 32.06 31.49 31.59 1,154,612 -0.40(-1.25%)
Dec 19, 2014 31.31 32.15 31.08 31.99 2,572,646 +0.88(+2.83%)
Dec 18, 2014 30.90 31.11 30.53 31.11 1,198,469 +0.70(+2.30%)
Dec 17, 2014 29.56 30.49 29.56 30.41 1,299,536 +0.90(+3.05%)
Dec 16, 2014 30.33 29.51 29.51 1,983,512 -0.31(-1.04%)
Dec 15, 2014 30.75 30.82 29.71 29.82 2,558,236 -0.74(-2.42%)
Dec 12, 2014 30.83 31.20 30.56 30.56 2,219,070 -0.88(-2.80%)
Dec 11, 2014 31.98 32.12 31.33 31.44 1,770,979 -0.47(-1.47%)
Dec 10, 2014 32.35 32.55 31.71 31.91 1,916,862 -0.63(-1.94%)
Dec 09, 2014 31.75 32.56 31.65 32.54 1,618,804 +0.45(+1.40%)
Dec 08, 2014 32.61 32.69 31.99 32.09 1,204,416 -0.60(-1.84%)
Dec 05, 2014 32.97 33.10 32.58 32.69 940,701 -0.21(-0.64%)
Dec 04, 2014 33.59 33.70 32.80 32.90 993,854 -0.74(-2.20%)
Dec 03, 2014 32.85 33.68 32.68 33.64 1,794,973 +0.56(+1.69%)
Dec 02, 2014 32.73 33.34 32.73 33.08 1,077,399 +0.43(+1.32%)
Dec 01, 2014 32.37 32.84 32.15 32.65 989,975 +0.10(+0.31%)
Nov 28, 2014 32.81 32.81 32.45 32.55 443,513 -0.19(-0.58%)
Nov 26, 2014 32.74 32.74 32.74 0 +0.48(+1.49%)
Nov 25, 2014 32.44 32.47 31.94 32.26 848,949 -0.02(-0.06%)
Nov 24, 2014 31.65 32.35 31.62 32.28 1,740,921 +0.83(+2.64%)
Nov 21, 2014 31.94 31.94 31.24 31.45 1,098,814 -0.13(-0.41%)
Nov 20, 2014 31.08 31.71 31.03 31.58 717,304 +0.22(+0.70%)
Nov 19, 2014 31.51 31.51 31.03 31.36 1,002,807 -0.15(-0.48%)
Nov 18, 2014 30.91 31.58 30.91 31.51 1,123,835 +0.60(+1.94%)
Nov 17, 2014 30.94 31.04 30.71 30.91 919,011 -0.14(-0.45%)
Nov 14, 2014 30.85 31.10 30.76 31.05 1,020,866 +0.17(+0.55%)
Nov 13, 2014 30.97 31.45 30.67 30.88 879,460 +0.01(+0.03%)
Nov 12, 2014 30.58 30.98 30.48 30.87 1,007,029 +0.04(+0.13%)
Nov 11, 2014 30.86 30.96 30.52 30.83 662,342 +0.07(+0.23%)
Nov 10, 2014 30.35 30.84 30.35 30.76 1,814,798 +0.45(+1.48%)
Nov 07, 2014 30.89 30.95 30.20 30.31 1,147,133 -0.71(-2.29%)
Nov 06, 2014 30.73 31.03 30.46 31.02 1,285,370 +0.43(+1.41%)
Nov 05, 2014 31.09 31.15 30.41 30.59 1,656,451 -0.07(-0.23%)
Nov 04, 2014 31.16 31.16 30.45 30.66 1,530,721 -0.66(-2.11%)
Nov 03, 2014 31.49 31.71 31.20 31.32 1,661,179 -0.18(-0.57%)
Oct 31, 2014 31.72 31.72 31.16 31.50 1,617,459 +0.34(+1.09%)
Oct 30, 2014 31.90 32.00 30.96 31.16 2,543,210 -0.88(-2.75%)
Oct 29, 2014 31.69 32.01 31.62 32.04 1,597,663 +0.36(+1.14%)
Oct 28, 2014 31.48 31.67 31.38 31.68 1,268,146 +0.33(+1.05%)
Oct 27, 2014 31.22 31.40 31.43 31.35 1,116,546 -0.08(-0.25%)
Oct 24, 2014 31.23 31.45 30.93 31.43 1,490,736 +0.19(+0.61%)
Oct 23, 2014 30.41 31.36 30.41 31.24 2,309,700 +1.17(+3.89%)
Oct 22, 2014 29.99 30.07 2,596,685 -0.46(-1.51%)
Oct 21, 2014 29.16 30.59 29.16 30.53 3,870,415 +1.45(+4.99%)
Oct 20, 2014 27.85 29.34 27.85 29.08 4,657,229 +1.39(+5.02%)
Oct 17, 2014 27.90 27.69 2,486,546 +0.36(+1.32%)
Oct 16, 2014 26.37 27.57 26.31 27.33 2,445,803 +0.45(+1.67%)
Oct 15, 2014 25.99 27.04 25.95 26.88 3,328,243 +0.41(+1.55%)
Oct 14, 2014 26.48 26.92 26.22 26.47 3,055,199 +0.13(+0.49%)
Oct 13, 2014 27.18 27.41 26.31 26.34 3,205,022 -0.93(-3.41%)
Oct 10, 2014 27.91 28.07 27.25 27.27 1,841,672 -0.62(-2.22%)
Oct 09, 2014 29.08 29.13 27.89 27.89 2,713,193 -1.32(-4.52%)
Oct 08, 2014 28.96 29.22 28.56 29.21 2,349,516 +0.22(+0.76%)
Oct 07, 2014 29.16 29.48 28.97 28.99 1,645,696 -0.35(-1.19%)
Oct 06, 2014 29.80 29.80 29.31 29.34 1,172,864 -0.28(-0.95%)
Oct 03, 2014 29.44 29.78 29.25 29.62 1,938,985 +0.39(+1.33%)
Oct 02, 2014 29.13 29.50 28.43 29.23 4,540,682 +0.02(+0.07%)
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.