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 (%)
Mar 31, 2003 71.12 71.66 69.86 70.43 1,072,200 -1.17(-1.63%)
Mar 28, 2003 71.20 72.37 71.07 71.60 880,900 -0.35(-0.49%)
Mar 27, 2003 71.70 72.37 70.91 71.95 809,600 -0.20(-0.28%)
Mar 26, 2003 72.90 72.90 71.64 72.15 849,300 -0.75(-1.03%)
Mar 25, 2003 71.55 73.59 71.25 72.90 899,900 +0.73(+1.01%)
Mar 24, 2003 73.20 73.60 71.83 72.17 1,051,700 -2.00(-2.70%)
Mar 21, 2003 73.72 74.39 73.37 74.17 1,575,100 +1.22(+1.67%)
Mar 20, 2003 72.20 73.01 71.20 72.95 969,400 +0.52(+0.72%)
Mar 19, 2003 72.10 72.60 71.43 72.43 1,028,200 -0.14(-0.19%)
Mar 18, 2003 73.84 73.85 71.29 72.57 1,535,500 -1.27(-1.72%)
Mar 17, 2003 71.05 73.95 70.36 73.84 1,498,300 +2.55(+3.58%)
Mar 14, 2003 70.48 71.43 69.60 71.29 1,462,600 +0.57(+0.81%)
Mar 13, 2003 68.25 70.78 68.01 70.72 1,293,700 +3.04(+4.49%)
Mar 12, 2003 68.01 68.31 66.70 67.68 927,200 -0.50(-0.73%)
Mar 11, 2003 68.21 68.80 67.83 68.18 853,200 -0.04(-0.06%)
Mar 10, 2003 69.35 69.40 67.97 68.22 633,200 -1.32(-1.90%)
Mar 07, 2003 68.30 69.58 67.70 69.54 1,668,300 +0.76(+1.10%)
Mar 06, 2003 69.90 69.90 68.40 68.78 954,200 -1.12(-1.60%)
Mar 05, 2003 69.30 70.10 68.86 69.90 1,263,300 +0.43(+0.62%)
Mar 04, 2003 71.10 71.10 69.24 69.47 1,234,900 -1.81(-2.54%)
Mar 03, 2003 72.67 73.29 71.00 71.28 863,300 -0.89(-1.23%)
Feb 28, 2003 71.75 72.42 71.53 72.17 944,300 +1.02(+1.43%)
Feb 27, 2003 70.75 71.30 70.15 71.15 946,000 +0.46(+0.65%)
Feb 26, 2003 71.95 72.16 70.57 70.69 861,800 -1.65(-2.28%)
Feb 25, 2003 70.24 72.50 69.65 72.34 1,076,300 +2.09(+2.98%)
Feb 24, 2003 72.45 72.45 70.03 70.25 996,100 -2.35(-3.24%)
Feb 21, 2003 71.95 72.70 71.32 72.60 742,700 +1.27(+1.78%)
Feb 20, 2003 71.93 72.00 71.02 71.33 464,700 -0.45(-0.63%)
Feb 19, 2003 72.52 72.64 71.31 71.78 749,000 -0.85(-1.17%)
Feb 18, 2003 71.65 72.69 71.45 72.63 887,600 +1.63(+2.30%)
Feb 14, 2003 70.40 71.15 70.00 71.00 803,700 +0.46(+0.65%)
Feb 13, 2003 71.45 71.45 69.66 70.54 761,400 -0.76(-1.07%)
Feb 12, 2003 72.04 72.29 70.79 71.30 926,400 -0.80(-1.11%)
Feb 11, 2003 72.80 72.97 71.80 72.10 856,300 -0.17(-0.24%)
Feb 10, 2003 72.10 72.95 71.49 72.27 872,800 +0.38(+0.53%)
Feb 07, 2003 73.15 73.56 71.82 71.89 828,300 -0.96(-1.32%)
Feb 06, 2003 71.40 73.56 71.30 72.85 1,518,600 +1.34(+1.87%)
Feb 05, 2003 71.87 73.40 71.18 71.51 922,900 -0.11(-0.15%)
Feb 04, 2003 71.85 72.08 70.65 71.62 1,094,600 -0.38(-0.53%)
Feb 03, 2003 72.45 73.15 71.88 72.00 1,060,100 -0.66(-0.91%)
Jan 31, 2003 70.47 73.10 70.47 72.66 1,168,300 +2.20(+3.12%)
Jan 30, 2003 71.63 71.90 70.46 70.46 908,800 -1.40(-1.95%)
Jan 29, 2003 70.55 72.24 70.50 71.86 768,400 +0.46(+0.64%)
Jan 28, 2003 71.33 71.90 70.90 71.40 1,177,600 +0.31(+0.44%)
Jan 27, 2003 72.30 72.70 70.60 71.09 1,687,100 -1.69(-2.32%)
Jan 24, 2003 73.24 73.41 72.16 72.78 854,100 -0.56(-0.76%)
Jan 23, 2003 72.60 73.67 72.51 73.34 762,400 +1.25(+1.73%)
Jan 22, 2003 72.82 73.02 72.07 72.09 1,102,900 -0.72(-0.99%)
Jan 21, 2003 73.39 73.90 72.81 72.81 961,900 -0.58(-0.79%)
Jan 17, 2003 73.66 73.90 73.20 73.39 616,200 -0.26(-0.35%)
Jan 16, 2003 73.90 74.09 73.16 73.65 801,600 -0.03(-0.04%)
Jan 15, 2003 74.90 74.95 73.22 73.68 789,000 -1.02(-1.37%)
Jan 14, 2003 74.70 75.13 73.96 74.70 823,600 +0.12(+0.16%)
Jan 13, 2003 74.86 75.51 74.40 74.58 1,062,500 -0.45(-0.60%)
Jan 10, 2003 74.60 75.21 73.87 75.03 872,900 +0.23(+0.31%)
Jan 09, 2003 73.85 74.80 73.80 74.80 1,024,000 +0.83(+1.12%)
Jan 08, 2003 75.05 75.33 73.67 73.97 884,200 -1.13(-1.50%)
Jan 07, 2003 74.86 75.44 74.50 75.10 1,340,500 +0.10(+0.13%)
Jan 06, 2003 73.10 75.23 73.05 75.00 1,155,000 +1.90(+2.60%)
Jan 03, 2003 73.46 73.67 72.15 73.10 989,200 -0.60(-0.81%)
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.