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, 2015 35.73 35.87 35.38 35.40 2,324,290 -0.28(-0.78%)
Feb 26, 2015 36.00 35.68 2,722,046 +0.43(+1.22%)
Feb 25, 2015 35.15 35.45 35.08 35.25 1,527,461 +0.08(+0.23%)
Feb 24, 2015 34.88 35.20 34.85 35.17 1,406,428 +0.22(+0.63%)
Feb 23, 2015 34.66 34.97 34.51 34.95 1,137,103 +0.29(+0.84%)
Feb 20, 2015 34.35 34.69 33.88 34.66 1,251,793 +0.21(+0.61%)
Feb 19, 2015 34.54 34.67 34.27 34.45 975,768 -0.15(-0.43%)
Feb 18, 2015 34.71 34.80 34.54 34.60 1,129,524 -0.20(-0.57%)
Feb 17, 2015 34.63 34.98 34.49 34.80 1,203,128 +0.03(+0.09%)
Feb 13, 2015 34.77 34.77 34.77 0 -0.07(-0.20%)
Feb 12, 2015 34.25 35.11 34.25 34.84 2,600,622 +0.48(+1.40%)
Feb 11, 2015 34.10 34.44 33.96 34.36 1,209,427 +0.20(+0.59%)
Feb 10, 2015 34.00 34.23 33.42 34.16 1,371,656 +0.38(+1.12%)
Feb 09, 2015 33.35 33.97 33.20 33.78 2,736,247 +0.18(+0.54%)
Feb 06, 2015 32.99 33.74 32.96 33.60 1,882,899 +0.59(+1.79%)
Feb 05, 2015 33.11 33.22 32.84 33.01 1,236,929 -0.02(-0.06%)
Feb 04, 2015 33.17 33.51 32.68 33.03 2,103,539 -0.29(-0.87%)
Feb 03, 2015 31.98 33.46 31.71 33.32 2,704,349 +1.81(+5.74%)
Feb 02, 2015 31.11 31.54 30.63 31.51 2,083,108 +0.50(+1.61%)
Jan 30, 2015 31.48 31.50 30.94 31.01 1,372,519 -0.75(-2.36%)
Jan 29, 2015 31.69 31.82 30.92 31.76 1,291,241 +0.15(+0.47%)
Jan 28, 2015 32.53 32.62 31.60 31.61 1,309,426 -0.69(-2.14%)
Jan 27, 2015 31.88 32.63 31.79 32.30 1,273,189 -0.05(-0.15%)
Jan 26, 2015 31.77 32.40 31.54 32.35 1,366,006 +0.58(+1.83%)
Jan 23, 2015 31.96 32.07 31.62 31.77 1,190,687 -0.29(-0.90%)
Jan 22, 2015 32.35 32.58 31.50 32.06 2,391,618 +0.70(+2.23%)
Jan 21, 2015 30.85 31.43 30.54 31.36 1,850,847 +0.34(+1.10%)
Jan 20, 2015 30.76 31.03 30.49 31.02 1,428,792 +0.21(+0.68%)
Jan 16, 2015 30.08 30.84 30.08 30.81 962,672 +0.70(+2.32%)
Jan 15, 2015 30.00 30.11 1,163,108 -0.81(-2.62%)
Jan 14, 2015 30.83 31.06 30.35 30.92 1,563,069 -0.34(-1.09%)
Jan 13, 2015 31.26 2,884,057 +1.10(+3.65%)
Jan 12, 2015 30.63 30.69 30.06 30.16 1,494,501 -0.53(-1.73%)
Jan 09, 2015 30.60 30.99 30.51 30.69 1,597,439 +0.20(+0.66%)
Jan 08, 2015 30.21 30.73 30.13 30.49 3,356,729 +0.62(+2.08%)
Jan 07, 2015 29.95 30.05 29.41 29.87 1,958,736 +0.25(+0.84%)
Jan 06, 2015 30.15 30.17 29.30 29.62 2,672,450 -0.50(-1.66%)
Jan 05, 2015 30.33 30.36 29.77 30.12 2,187,777 -0.54(-1.76%)
Jan 02, 2015 32.00 32.15 30.41 30.66 2,336,985 -1.27(-3.98%)
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%)
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.