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, 2005 79.35 79.58 79.01 79.08 1,004,700 -0.52(-0.65%)
Mar 30, 2005 79.34 79.63 79.15 79.60 1,017,700 +0.30(+0.38%)
Mar 29, 2005 78.99 79.70 78.86 79.30 1,063,600 +0.19(+0.24%)
Mar 28, 2005 79.00 79.63 79.00 79.11 883,400 +0.16(+0.20%)
Mar 24, 2005 79.13 79.34 78.95 78.95 750,000 -0.18(-0.23%)
Mar 23, 2005 78.90 79.60 78.78 79.13 1,006,700 +0.23(+0.29%)
Mar 22, 2005 79.86 79.95 78.90 78.90 1,193,200 -0.96(-1.20%)
Mar 21, 2005 79.72 80.07 79.38 79.86 1,068,600 +0.31(+0.39%)
Mar 18, 2005 80.00 80.19 79.55 79.55 1,737,400 -0.45(-0.56%)
Mar 17, 2005 79.85 80.24 79.85 80.00 1,155,800 +0.12(+0.15%)
Mar 16, 2005 79.45 80.00 79.24 79.88 1,206,400 +0.44(+0.55%)
Mar 15, 2005 80.35 80.85 79.24 79.44 1,405,100 -0.45(-0.56%)
Mar 14, 2005 79.05 80.10 79.05 79.89 1,012,800 +1.07(+1.36%)
Mar 11, 2005 79.00 79.14 78.71 78.82 878,900 -0.18(-0.23%)
Mar 10, 2005 78.33 79.21 78.33 79.00 1,093,700 +0.57(+0.73%)
Mar 09, 2005 78.84 79.04 78.21 78.43 1,403,600 -0.40(-0.51%)
Mar 08, 2005 78.83 79.16 78.75 78.83 1,297,800 -0.17(-0.22%)
Mar 07, 2005 79.70 79.70 78.85 79.00 1,497,200 -0.93(-1.16%)
Mar 04, 2005 79.65 80.35 79.52 79.93 1,438,200 +0.83(+1.05%)
Mar 03, 2005 80.00 80.04 78.58 79.10 1,544,000 -0.82(-1.03%)
Mar 02, 2005 79.20 80.71 79.20 79.92 1,273,000 -0.18(-0.22%)
Mar 01, 2005 79.10 80.44 79.05 80.10 1,032,400 +1.35(+1.71%)
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%)
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.