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, 2009 2.350 2.350 2.160 2.200 4,795,760 -0.06(-2.65%)
Mar 30, 2009 2.510 2.620 2.250 2.260 7,020,183 -0.25(-9.96%)
Mar 26, 2009 2.410 2.530 2.380 2.510 4,197,103 +0.15(+6.36%)
Mar 25, 2009 2.330 2.570 2.290 2.360 6,318,361 +0.04(+1.72%)
Mar 24, 2009 2.350 2.560 2.250 2.320 7,220,143 -0.03(-1.28%)
Mar 23, 2009 2.280 2.350 2.240 2.350 5,726,136 +0.21(+9.81%)
Mar 20, 2009 2.260 2.310 2.040 2.140 11,108,110 -0.20(-8.55%)
Mar 19, 2009 2.500 2.580 2.240 2.340 4,915,538 -0.12(-4.88%)
Mar 18, 2009 2.430 2.660 2.360 2.460 6,704,495 +0.02(+0.82%)
Mar 17, 2009 2.450 2.460 2.280 2.440 5,706,883 +0.04(+1.67%)
Mar 16, 2009 2.270 2.910 2.230 2.400 11,282,658 +0.26(+12.15%)
Mar 13, 2009 2.230 2.430 2.050 2.140 0 -0.03(-1.38%)
Mar 12, 2009 1.990 2.200 1.930 2.170 5,818,313 +0.18(+9.05%)
Mar 11, 2009 2.150 2.230 1.960 1.990 5,266,126 +0.01(+0.51%)
Mar 10, 2009 2.000 2.230 1.850 1.980 12,207,888 +0.03(+1.54%)
Mar 09, 2009 2.120 2.190 1.930 1.950 5,374,745 -0.25(-11.36%)
Mar 06, 2009 2.170 2.200 1.910 2.200 0 +0.09(+4.27%)
Mar 05, 2009 2.300 2.360 2.060 2.110 11,234,194 -0.26(-10.97%)
Mar 04, 2009 2.300 2.480 2.190 2.370 8,897,121 -0.55(-18.84%)
Mar 02, 2009 3.130 3.160 2.920 2.920 5,991,536 -0.32(-9.88%)
Feb 27, 2009 3.430 3.560 3.220 3.240 0 -0.33(-9.24%)
Feb 26, 2009 3.850 3.930 3.500 3.570 6,907,190 -0.18(-4.80%)
Feb 25, 2009 4.130 4.130 3.520 3.750 9,002,572 -0.33(-8.09%)
Feb 24, 2009 3.610 4.220 3.500 4.080 8,724,529 +0.42(+11.48%)
Feb 23, 2009 3.740 3.910 3.600 3.660 5,746,619 -0.04(-1.08%)
Feb 21, 2009 3.800 3.880 3.620 3.700 0 +0.00(+0.00%)
Feb 20, 2009 3.800 3.880 3.620 3.700 0 -0.16(-4.15%)
Feb 19, 2009 4.040 4.280 3.750 3.860 7,717,991 -0.20(-4.93%)
Feb 18, 2009 4.080 4.220 3.920 4.060 5,939,790 +0.04(+1.00%)
Feb 17, 2009 4.100 4.120 3.930 4.020 5,847,033 -0.17(-4.06%)
Feb 14, 2009 4.530 4.670 4.170 4.190 0 +0.00(+0.00%)
Feb 13, 2009 4.530 4.670 4.170 4.190 5,026,211 -0.35(-7.71%)
Feb 12, 2009 4.560 4.700 4.270 4.540 5,388,848 -0.05(-1.09%)
Feb 11, 2009 4.660 4.740 4.460 4.590 4,630,002 +0.02(+0.44%)
Feb 10, 2009 4.870 5.030 4.510 4.570 7,806,639 -0.28(-5.77%)
Feb 09, 2009 4.850 4.990 4.680 4.850 4,559,968 -0.06(-1.22%)
Feb 06, 2009 4.880 5.110 4.770 4.910 6,695,771 +0.11(+2.29%)
Feb 05, 2009 4.610 4.940 4.500 4.800 7,186,548 +0.05(+1.05%)
Feb 04, 2009 4.970 5.130 4.750 4.750 9,467,242 -0.21(-4.23%)
Feb 03, 2009 5.280 5.280 4.820 4.960 14,318,101 -0.35(-6.59%)
Feb 02, 2009 5.830 5.830 5.040 5.310 11,276,816 -0.46(-7.97%)
Jan 30, 2009 7.220 7.250 5.640 5.770 0 -1.13(-16.38%)
Jan 29, 2009 7.360 7.360 6.880 6.900 6,899,937 -0.43(-5.87%)
Jan 28, 2009 7.090 7.520 7.090 7.330 3,295,729 +0.29(+4.12%)
Jan 27, 2009 6.830 7.180 6.760 7.040 4,551,907 +0.16(+2.33%)
Jan 26, 2009 6.730 7.300 6.730 6.880 3,197,608 +0.06(+0.88%)
Jan 24, 2009 6.590 7.130 6.490 6.820 0 +0.00(+0.00%)
Jan 23, 2009 6.590 7.130 6.490 6.820 5,750,508 +0.05(+0.74%)
Jan 22, 2009 7.210 7.360 6.660 6.770 6,983,164 -0.56(-7.64%)
Jan 21, 2009 7.230 7.400 6.780 7.330 8,602,391 +0.31(+4.42%)
Jan 20, 2009 7.580 7.680 6.890 7.020 7,365,090 -0.57(-7.51%)
Jan 16, 2009 7.600 7.730 7.310 7.590 8,598,138 +0.11(+1.47%)
Jan 15, 2009 7.770 7.950 7.210 7.480 11,026,029 -0.32(-4.10%)
Jan 14, 2009 7.720 7.920 7.550 7.800 8,826,439 -0.27(-3.35%)
Jan 13, 2009 8.460 8.460 7.740 8.070 6,691,441 +0.07(+0.88%)
Jan 12, 2009 8.600 8.600 7.900 8.000 3,856,221 -0.59(-6.87%)
Jan 10, 2009 8.790 8.950 8.400 8.590 0 +0.00(+0.00%)
Jan 09, 2009 8.790 8.950 8.400 8.590 4,664,179 -0.04(-0.46%)
Jan 08, 2009 8.780 8.780 8.370 8.630 4,115,301 -0.08(-0.92%)
Jan 07, 2009 9.280 9.280 8.570 8.710 4,487,449 -0.59(-6.34%)
Jan 06, 2009 8.980 9.410 8.920 9.300 5,514,939 +0.40(+4.49%)
Jan 05, 2009 8.700 9.100 8.690 8.900 6,454,011 +0.32(+3.73%)
Jan 02, 2009 8.130 8.700 8.050 8.580 0 +0.58(+7.25%)
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.