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 28, 2005 79.10 79.11 77.95 78.75 1,473,600 -0.46(-0.58%)
Feb 25, 2005 79.60 79.76 79.00 79.21 774,500 -0.54(-0.68%)
Feb 24, 2005 79.25 79.80 78.96 79.75 945,600 +0.30(+0.38%)
Feb 23, 2005 79.85 79.87 78.92 79.45 1,187,400 +0.51(+0.65%)
Feb 22, 2005 79.81 80.18 78.94 78.94 1,567,300 -0.86(-1.08%)
Feb 18, 2005 79.60 80.25 79.60 79.80 1,257,500 +0.46(+0.58%)
Feb 17, 2005 79.40 79.64 78.76 79.34 1,090,700 -0.21(-0.26%)
Feb 16, 2005 79.78 79.82 79.25 79.55 998,200 -0.33(-0.41%)
Feb 15, 2005 80.15 80.33 79.71 79.88 1,097,700 -0.26(-0.32%)
Feb 14, 2005 81.05 81.27 80.01 80.14 1,229,500 -1.49(-1.83%)
Feb 11, 2005 80.29 81.82 80.25 81.63 899,000 +1.34(+1.67%)
Feb 10, 2005 80.25 80.52 80.00 80.29 728,400 +0.14(+0.17%)
Feb 09, 2005 81.55 81.64 79.87 80.15 980,700 -1.11(-1.37%)
Feb 08, 2005 80.70 81.50 80.70 81.26 663,000 +0.34(+0.42%)
Feb 07, 2005 80.64 81.14 80.30 80.92 568,900 +0.28(+0.35%)
Feb 04, 2005 79.80 80.99 79.60 80.64 837,900 +0.78(+0.98%)
Feb 03, 2005 79.75 79.92 79.11 79.86 958,700 +0.22(+0.28%)
Feb 02, 2005 79.20 79.85 79.14 79.64 1,065,400 +0.24(+0.30%)
Feb 01, 2005 80.03 80.17 79.01 79.40 1,609,100 -0.64(-0.80%)
Jan 31, 2005 80.35 80.35 79.66 80.04 1,141,100 +0.69(+0.87%)
Jan 28, 2005 79.70 79.95 78.90 79.35 1,995,200 -0.55(-0.69%)
Jan 27, 2005 79.75 80.00 79.59 79.90 1,607,200 -0.10(-0.12%)
Jan 26, 2005 80.19 80.19 78.55 80.00 2,082,000 -0.19(-0.24%)
Jan 25, 2005 80.47 80.70 79.87 80.19 1,157,500 -0.26(-0.32%)
Jan 24, 2005 80.30 81.16 80.24 80.45 949,600 -0.56(-0.69%)
Jan 21, 2005 80.50 81.45 80.25 81.01 1,101,800 +0.35(+0.43%)
Jan 20, 2005 80.50 80.93 80.13 80.66 875,600 -0.59(-0.73%)
Jan 19, 2005 81.95 82.25 81.03 81.25 793,100 -1.16(-1.41%)
Jan 18, 2005 80.40 82.41 80.37 82.41 1,049,300 +1.41(+1.74%)
Jan 14, 2005 81.75 81.75 80.72 81.00 1,048,500 -0.55(-0.67%)
Jan 13, 2005 81.72 81.97 81.35 81.55 707,200 -0.22(-0.27%)
Jan 12, 2005 81.45 81.93 80.96 81.77 838,700 +0.10(+0.12%)
Jan 11, 2005 81.75 81.98 81.40 81.67 695,900 -0.04(-0.05%)
Jan 10, 2005 81.40 81.90 81.22 81.71 737,800 +0.06(+0.07%)
Jan 07, 2005 81.80 82.06 81.23 81.65 1,241,700 +0.45(+0.55%)
Jan 06, 2005 80.40 81.44 80.40 81.20 1,280,000 +0.90(+1.12%)
Jan 05, 2005 80.50 80.94 80.30 80.30 1,127,500 -0.50(-0.62%)
Jan 04, 2005 81.00 81.15 80.48 80.80 1,186,200 -0.40(-0.49%)
Jan 03, 2005 81.71 81.95 80.80 81.20 1,256,700 -0.50(-0.61%)
Dec 31, 2004 81.40 82.08 81.40 81.70 689,100 +0.05(+0.06%)
Dec 30, 2004 81.28 81.85 81.17 81.65 479,800 +0.37(+0.46%)
Dec 29, 2004 81.10 81.35 80.84 81.28 611,600 +0.39(+0.48%)
Dec 28, 2004 80.72 81.22 80.72 80.89 752,700 +0.17(+0.21%)
Dec 27, 2004 80.58 81.00 80.49 80.72 692,800 +0.03(+0.04%)
Dec 23, 2004 81.27 81.28 80.31 80.69 1,305,700 -0.58(-0.71%)
Dec 22, 2004 79.90 81.27 79.90 81.27 1,710,200 +1.27(+1.59%)
Dec 21, 2004 78.95 80.34 78.95 80.00 1,676,800 +1.01(+1.28%)
Dec 20, 2004 79.46 79.62 78.84 78.99 1,651,100 -0.27(-0.34%)
Dec 17, 2004 79.05 80.01 79.05 79.26 2,693,800 -0.41(-0.51%)
Dec 16, 2004 79.80 80.00 79.34 79.67 1,971,400 +0.07(+0.09%)
Dec 15, 2004 81.02 81.15 79.60 79.60 1,831,100 -1.68(-2.07%)
Dec 14, 2004 80.51 81.28 80.49 81.28 1,296,000 +0.72(+0.89%)
Dec 13, 2004 81.30 81.36 80.34 80.56 1,253,500 -0.34(-0.42%)
Dec 10, 2004 83.23 83.23 80.44 80.90 1,363,100 -1.00(-1.22%)
Dec 09, 2004 81.22 82.03 80.66 81.90 1,243,900 +0.51(+0.63%)
Dec 08, 2004 82.05 82.27 81.10 81.39 1,302,200 -0.46(-0.56%)
Dec 07, 2004 81.90 82.49 81.80 81.85 857,500 -0.12(-0.15%)
Dec 06, 2004 81.60 82.22 81.40 81.97 1,131,800 +0.32(+0.39%)
Dec 03, 2004 81.38 82.10 81.00 81.65 1,154,300 +0.27(+0.33%)
Dec 02, 2004 82.82 82.82 81.34 81.38 957,300 -1.69(-2.03%)
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.