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 30, 2007 56.20 56.42 56.00 56.29 1,319,880 +0.10(+0.18%)
Mar 29, 2007 56.71 56.86 55.87 56.19 1,803,600 +0.14(+0.25%)
Mar 28, 2007 55.90 56.42 55.76 56.05 1,553,100 -0.07(-0.12%)
Mar 27, 2007 55.70 56.36 55.62 56.12 1,113,000 +0.15(+0.27%)
Mar 26, 2007 55.85 56.10 55.58 55.97 2,084,978 -0.26(-0.46%)
Mar 23, 2007 55.76 56.38 55.63 56.23 1,455,200 +0.26(+0.46%)
Mar 22, 2007 56.34 56.34 55.67 55.97 1,472,206 -0.19(-0.34%)
Mar 21, 2007 55.93 56.37 55.37 56.16 2,866,099 -0.02(-0.04%)
Mar 20, 2007 56.02 56.47 55.95 56.18 1,966,900 +0.23(+0.41%)
Mar 19, 2007 56.09 56.63 55.73 55.95 2,017,700 +0.19(+0.34%)
Mar 16, 2007 58.25 58.33 55.65 55.76 3,471,980 -2.49(-4.27%)
Mar 15, 2007 58.73 58.94 57.62 58.25 1,847,600 -0.60(-1.02%)
Mar 14, 2007 58.72 59.08 58.25 58.85 1,409,764 +0.24(+0.41%)
Mar 13, 2007 59.85 59.70 58.55 58.61 1,349,500 -1.24(-2.07%)
Mar 12, 2007 59.26 59.92 59.16 59.85 788,200 +0.32(+0.54%)
Mar 09, 2007 59.63 60.00 59.04 59.53 644,600 +0.31(+0.52%)
Mar 08, 2007 59.65 59.86 59.11 59.22 944,200 +0.02(+0.03%)
Mar 07, 2007 59.13 59.63 58.82 59.20 895,800 -0.25(-0.42%)
Mar 06, 2007 59.56 59.75 59.24 59.45 1,686,900 +0.06(+0.10%)
Mar 05, 2007 59.96 60.36 59.39 59.39 1,380,600 -0.98(-1.62%)
Mar 02, 2007 60.96 60.97 60.25 60.37 1,171,400 -0.84(-1.37%)
Mar 01, 2007 60.60 61.56 60.55 61.21 1,153,805 -0.05(-0.08%)
Feb 28, 2007 61.63 61.68 60.93 61.26 1,472,400 -0.44(-0.71%)
Feb 27, 2007 62.69 62.70 61.14 61.70 2,146,000 -1.21(-1.92%)
Feb 26, 2007 63.00 63.23 62.81 62.91 755,100 -0.12(-0.19%)
Feb 23, 2007 62.94 63.29 62.56 63.03 598,000 -0.03(-0.05%)
Feb 22, 2007 62.97 63.50 62.91 63.06 818,900 +0.11(+0.17%)
Feb 21, 2007 62.74 63.06 62.69 62.95 980,600 +0.11(+0.18%)
Feb 20, 2007 62.81 63.01 62.55 62.84 650,100 +0.17(+0.27%)
Feb 16, 2007 62.82 63.00 62.58 62.67 798,300 -0.44(-0.70%)
Feb 15, 2007 63.00 63.33 62.75 63.11 1,112,000 +0.06(+0.10%)
Feb 14, 2007 61.50 63.18 61.50 63.05 2,486,201 +1.53(+2.49%)
Feb 13, 2007 61.29 61.52 61.09 61.52 859,645 +0.48(+0.79%)
Feb 12, 2007 61.05 61.45 60.77 61.04 814,570 +0.12(+0.20%)
Feb 09, 2007 61.20 61.43 60.83 60.92 714,800 -0.25(-0.41%)
Feb 08, 2007 60.94 61.21 60.76 61.17 996,500 -0.10(-0.16%)
Feb 07, 2007 60.58 61.30 60.42 61.27 1,560,800 +0.82(+1.36%)
Feb 06, 2007 60.81 60.91 60.25 60.45 892,200 -0.35(-0.58%)
Feb 05, 2007 60.30 61.08 59.90 60.80 1,997,600 +1.34(+2.25%)
Feb 02, 2007 58.17 59.69 58.15 59.46 1,970,400 +1.52(+2.62%)
Feb 01, 2007 58.13 58.36 57.92 57.94 1,795,200 -0.20(-0.34%)
Jan 31, 2007 57.82 58.46 57.62 58.14 912,300 +0.40(+0.69%)
Jan 30, 2007 57.93 58.03 57.46 57.74 1,079,200 +0.01(+0.02%)
Jan 29, 2007 57.58 57.99 57.55 57.73 1,715,200 +0.16(+0.28%)
Jan 26, 2007 58.51 58.61 57.54 57.57 1,513,300 -0.93(-1.59%)
Jan 25, 2007 59.19 59.30 58.44 58.50 850,400 -0.80(-1.35%)
Jan 24, 2007 59.17 59.41 59.12 59.30 684,600 +0.00(+0.00%)
Jan 23, 2007 59.31 59.52 59.11 59.30 882,600 +0.06(+0.10%)
Jan 22, 2007 59.39 59.52 59.17 59.24 1,184,500 -0.15(-0.25%)
Jan 19, 2007 59.60 59.80 59.20 59.39 1,019,300 +0.07(+0.12%)
Jan 18, 2007 58.81 59.65 58.81 59.32 2,160,600 +0.51(+0.87%)
Jan 17, 2007 58.79 59.13 58.62 58.81 1,765,900 +0.11(+0.19%)
Jan 16, 2007 58.47 59.27 58.40 58.70 1,247,100 +0.28(+0.48%)
Jan 12, 2007 59.48 59.69 58.33 58.42 2,258,000 -1.07(-1.80%)
Jan 11, 2007 59.64 59.64 59.15 59.49 1,162,100 +0.00(+0.00%)
Jan 10, 2007 59.40 59.63 59.21 59.49 901,700 -0.14(-0.23%)
Jan 09, 2007 59.77 60.11 59.27 59.63 1,002,000 +0.05(+0.08%)
Jan 08, 2007 59.44 59.85 59.01 59.58 971,200 +0.03(+0.05%)
Jan 05, 2007 59.50 59.80 59.40 59.55 1,170,500 +0.10(+0.17%)
Jan 04, 2007 60.25 60.28 59.42 59.45 1,508,800 -0.56(-0.93%)
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.