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, 2008 28.59 29.23 28.47 29.05 3,557,056 +0.51(+1.79%)
Mar 28, 2008 29.10 29.11 28.01 28.54 2,969,119 -0.37(-1.28%)
Mar 27, 2008 30.49 30.55 28.84 28.91 3,542,259 -1.53(-5.03%)
Mar 26, 2008 30.56 30.86 30.39 30.44 4,115,724 -0.33(-1.07%)
Mar 25, 2008 31.60 31.82 30.33 30.77 4,802,858 -0.99(-3.12%)
Mar 24, 2008 30.43 31.86 30.35 31.76 2,731,688 +1.51(+4.99%)
Mar 21, 2008 30.14 30.49 29.99 30.25 3,617,738 -0.00(-0.00%)
Mar 20, 2008 30.14 30.49 29.99 30.25 3,617,738 +0.14(+0.47%)
Mar 19, 2008 30.50 31.27 30.11 30.11 2,910,395 -0.07(-0.23%)
Mar 18, 2008 29.80 30.18 29.34 30.18 3,082,159 +0.94(+3.21%)
Mar 17, 2008 27.82 29.63 27.77 29.24 4,344,518 +0.81(+2.85%)
Mar 14, 2008 29.79 30.10 27.79 28.43 4,455,272 -1.54(-5.14%)
Mar 13, 2008 29.64 30.14 29.04 29.97 2,628,602 +0.15(+0.50%)
Mar 12, 2008 29.77 30.55 29.47 29.82 2,210,040 +0.17(+0.57%)
Mar 11, 2008 28.94 29.67 28.69 29.65 2,882,214 +1.02(+3.56%)
Mar 10, 2008 28.97 29.51 28.44 28.63 1,958,949 -0.27(-0.93%)
Mar 07, 2008 28.93 29.22 28.53 28.90 3,367,451 -0.18(-0.62%)
Mar 06, 2008 29.57 29.65 29.04 29.08 3,142,470 -0.68(-2.28%)
Mar 05, 2008 29.35 30.02 29.10 29.76 2,659,055 +0.34(+1.16%)
Mar 04, 2008 29.90 30.08 29.09 29.42 3,946,439 -0.56(-1.87%)
Mar 03, 2008 30.21 30.31 29.79 29.98 3,579,930 -0.17(-0.56%)
Feb 29, 2008 30.24 30.65 30.01 30.15 3,510,353 -0.08(-0.26%)
Feb 28, 2008 31.36 31.41 30.20 30.23 5,282,624 -1.52(-4.79%)
Feb 27, 2008 32.05 32.32 31.50 31.75 3,536,389 -0.55(-1.70%)
Feb 26, 2008 31.82 32.77 31.78 32.30 3,747,470 +0.27(+0.84%)
Feb 25, 2008 31.79 32.10 31.40 32.03 3,478,243 +0.29(+0.91%)
Feb 22, 2008 31.73 31.81 31.26 31.74 2,431,740 +0.08(+0.25%)
Feb 21, 2008 32.05 32.09 31.62 31.66 3,028,377 -0.28(-0.88%)
Feb 20, 2008 32.08 32.08 31.27 31.94 3,697,510 -0.39(-1.21%)
Feb 19, 2008 32.32 32.95 32.02 32.33 3,058,715 +0.43(+1.35%)
Feb 18, 2008 32.02 32.26 31.38 31.90 0 +0.00(+0.00%)
Feb 15, 2008 32.02 32.26 31.38 31.90 3,227,760 -0.31(-0.96%)
Feb 14, 2008 33.19 33.21 32.12 32.21 2,908,045 -0.79(-2.39%)
Feb 13, 2008 32.90 33.12 32.25 33.00 3,292,687 +0.33(+1.01%)
Feb 12, 2008 33.07 33.12 32.48 32.67 3,098,564 -0.18(-0.55%)
Feb 11, 2008 33.55 33.57 32.47 32.85 2,689,926 -0.67(-2.00%)
Feb 08, 2008 33.69 33.89 33.29 33.52 2,774,373 -0.30(-0.89%)
Feb 07, 2008 33.33 34.05 33.31 33.82 3,907,967 +0.24(+0.71%)
Feb 06, 2008 34.83 34.83 33.44 33.58 3,118,056 -1.08(-3.12%)
Feb 05, 2008 35.73 35.73 34.00 34.66 3,952,860 -0.76(-2.15%)
Feb 04, 2008 34.56 37.00 34.56 35.42 3,026,483 -2.05(-5.47%)
Feb 01, 2008 36.57 37.75 36.51 37.47 3,340,539 +0.54(+1.46%)
Jan 31, 2008 37.42 37.42 35.46 36.93 3,531,527 -0.58(-1.55%)
Jan 30, 2008 37.18 38.16 37.10 37.51 2,400,041 +0.17(+0.46%)
Jan 29, 2008 37.74 37.74 36.35 37.34 2,061,401 -0.12(-0.32%)
Jan 28, 2008 35.45 37.49 35.20 37.46 2,011,919 +1.99(+5.61%)
Jan 25, 2008 36.19 36.63 34.89 35.47 2,633,941 -0.42(-1.17%)
Jan 24, 2008 36.05 36.25 35.11 35.89 2,615,879 +0.12(+0.34%)
Jan 23, 2008 33.65 35.86 33.01 35.77 3,421,116 +1.51(+4.41%)
Jan 22, 2008 32.70 34.51 32.37 34.26 3,253,517 +0.23(+0.68%)
Jan 21, 2008 34.94 35.32 33.41 34.03 0 +0.00(+0.00%)
Jan 18, 2008 34.94 35.32 33.41 34.03 2,856,075 -0.61(-1.76%)
Jan 17, 2008 35.46 35.46 34.15 34.64 3,637,800 -0.66(-1.87%)
Jan 16, 2008 33.61 35.75 33.45 35.30 3,611,624 +1.73(+5.15%)
Jan 15, 2008 33.96 33.96 33.11 33.57 2,419,900 -0.35(-1.03%)
Jan 14, 2008 33.88 34.34 33.21 33.92 2,315,450 +0.38(+1.13%)
Jan 11, 2008 33.32 33.58 32.82 33.54 2,670,018 -0.01(-0.03%)
Jan 10, 2008 32.07 33.88 32.06 33.55 3,540,439 +1.10(+3.39%)
Jan 09, 2008 33.82 33.90 31.97 32.45 7,825,239 -1.39(-4.11%)
Jan 08, 2008 35.53 35.68 33.82 33.84 3,008,601 -1.48(-4.19%)
Jan 07, 2008 35.26 35.66 34.95 35.32 2,203,126 +0.29(+0.83%)
Jan 04, 2008 36.34 36.34 34.87 35.03 2,717,907 -1.47(-4.03%)
Jan 03, 2008 37.88 37.88 36.33 36.50 2,614,900 -1.19(-3.16%)
Jan 02, 2008 39.00 39.00 37.58 37.69 2,643,637 -1.31(-3.36%)
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.