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 (%)
Feb 27, 2004 86.80 87.02 86.27 86.27 1,125,400 -0.40(-0.46%)
Feb 26, 2004 87.10 87.49 86.65 86.67 905,400 +0.48(+0.56%)
Feb 25, 2004 87.80 87.80 86.17 86.19 837,000 -1.84(-2.09%)
Feb 24, 2004 86.60 88.60 86.39 88.03 849,200 +1.23(+1.42%)
Feb 23, 2004 87.50 87.60 86.23 86.80 594,800 -0.54(-0.62%)
Feb 20, 2004 88.44 88.44 87.14 87.34 663,600 -0.86(-0.98%)
Feb 19, 2004 88.15 89.66 88.15 88.20 1,088,900 +0.15(+0.17%)
Feb 18, 2004 88.40 88.40 87.50 88.05 702,400 -0.40(-0.45%)
Feb 17, 2004 88.38 89.21 88.25 88.45 732,200 +0.07(+0.08%)
Feb 13, 2004 88.00 88.52 87.97 88.38 706,100 +0.20(+0.23%)
Feb 12, 2004 87.53 88.47 87.10 88.18 804,500 +0.63(+0.72%)
Feb 11, 2004 87.05 87.85 86.20 87.55 854,500 +0.50(+0.57%)
Feb 10, 2004 86.50 87.37 86.07 87.05 658,800 +0.86(+1.00%)
Feb 09, 2004 85.15 86.98 84.92 86.19 772,600 +1.33(+1.57%)
Feb 06, 2004 84.75 85.35 84.20 84.86 843,100 -0.29(-0.34%)
Feb 05, 2004 85.00 85.55 84.10 85.15 875,300 +0.15(+0.18%)
Feb 04, 2004 85.00 85.75 84.80 85.00 870,600 -0.46(-0.54%)
Feb 03, 2004 85.75 86.11 85.30 85.46 603,000 -0.49(-0.57%)
Feb 02, 2004 85.80 86.49 84.27 85.95 1,288,000 +0.24(+0.28%)
Jan 30, 2004 86.74 86.80 85.66 85.71 1,220,900 -1.23(-1.41%)
Jan 29, 2004 84.85 86.97 84.80 86.94 1,473,900 +1.89(+2.22%)
Jan 28, 2004 84.97 85.35 84.62 85.05 1,731,200 +0.55(+0.65%)
Jan 27, 2004 85.95 86.30 84.45 84.50 1,192,300 -1.65(-1.92%)
Jan 26, 2004 86.03 86.50 85.07 86.15 765,300 +0.12(+0.14%)
Jan 23, 2004 86.65 86.78 85.46 86.03 921,700 +0.03(+0.03%)
Jan 22, 2004 86.00 86.25 85.70 86.00 1,037,500 +0.00(+0.00%)
Jan 21, 2004 86.12 86.27 85.67 86.00 1,598,900 -0.08(-0.09%)
Jan 20, 2004 87.00 87.25 85.90 86.08 1,498,200 -0.82(-0.94%)
Jan 16, 2004 88.50 88.90 86.77 86.90 1,373,900 -1.24(-1.41%)
Jan 15, 2004 88.57 89.25 88.08 88.14 1,324,700 -0.47(-0.53%)
Jan 14, 2004 88.72 89.35 88.32 88.61 988,500 -0.07(-0.08%)
Jan 13, 2004 88.60 89.61 88.19 88.68 680,500 +0.23(+0.26%)
Jan 12, 2004 87.90 88.76 87.46 88.45 865,800 +0.45(+0.51%)
Jan 09, 2004 89.66 89.77 88.00 88.00 993,900 -1.80(-2.00%)
Jan 08, 2004 90.00 90.38 89.62 89.80 865,800 +0.04(+0.04%)
Jan 07, 2004 89.92 90.29 89.30 89.76 889,100 -0.25(-0.28%)
Jan 06, 2004 89.55 90.10 89.38 90.01 919,800 +0.31(+0.35%)
Jan 05, 2004 89.47 89.98 89.31 89.70 855,500 +1.03(+1.16%)
Jan 02, 2004 88.66 89.56 88.35 88.67 622,000 -0.49(-0.55%)
Dec 31, 2003 88.85 89.30 88.74 89.16 518,700 +0.11(+0.12%)
Dec 30, 2003 88.76 89.25 88.70 89.05 461,500 +0.17(+0.19%)
Dec 29, 2003 87.90 88.89 88.10 88.88 718,900 +0.98(+1.11%)
Dec 26, 2003 88.40 88.42 87.90 87.90 165,100 -0.32(-0.36%)
Dec 24, 2003 88.30 88.55 87.88 88.22 273,700 +0.13(+0.15%)
Dec 23, 2003 88.06 88.70 87.95 88.09 684,000 +0.69(+0.79%)
Dec 22, 2003 87.90 87.90 87.29 87.40 918,200 -0.63(-0.72%)
Dec 19, 2003 88.42 88.49 87.31 88.03 777,000 -0.27(-0.31%)
Dec 18, 2003 87.71 88.49 87.65 88.30 703,200 +0.94(+1.08%)
Dec 17, 2003 87.90 87.65 86.67 87.36 669,700 -0.54(-0.61%)
Dec 16, 2003 87.52 88.54 87.50 87.90 628,100 +0.55(+0.63%)
Dec 15, 2003 87.66 88.11 87.35 87.35 700,700 +0.02(+0.02%)
Dec 12, 2003 87.15 87.66 86.81 87.33 620,000 +0.21(+0.24%)
Dec 11, 2003 86.03 87.70 85.85 87.12 680,000 +0.60(+0.69%)
Dec 10, 2003 87.30 87.44 86.23 86.52 655,500 -0.76(-0.87%)
Dec 09, 2003 87.40 87.95 87.03 87.28 664,300 -0.15(-0.17%)
Dec 08, 2003 87.26 87.41 86.78 87.43 644,500 -0.21(-0.24%)
Dec 05, 2003 87.03 87.85 86.74 87.64 785,500 -0.39(-0.44%)
Dec 04, 2003 88.30 88.46 87.65 88.03 890,400 -0.78(-0.88%)
Dec 03, 2003 88.25 89.07 88.25 88.81 905,000 -0.12(-0.13%)
Dec 02, 2003 88.28 89.63 88.12 88.93 1,348,600 +0.66(+0.75%)
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.