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, 2010 16.80 16.89 16.43 16.52 3,302,382 -0.34(-2.02%)
Mar 30, 2010 16.73 16.92 16.68 16.86 2,796,917 +0.14(+0.84%)
Mar 29, 2010 16.67 17.00 16.52 16.72 2,955,699 +0.18(+1.09%)
Mar 26, 2010 16.56 16.89 16.33 16.54 2,646,211 +0.04(+0.24%)
Mar 25, 2010 16.62 16.96 16.47 16.50 3,348,159 -0.05(-0.30%)
Mar 24, 2010 16.59 16.64 16.29 16.55 3,286,351 -0.17(-1.02%)
Mar 23, 2010 16.49 16.80 16.19 16.72 3,081,473 +0.91(+5.76%)
Mar 22, 2010 16.01 16.49 15.74 15.81 3,888,760 -0.25(-1.56%)
Mar 19, 2010 16.51 16.64 16.05 16.06 8,102,201 -0.34(-2.07%)
Mar 18, 2010 16.69 16.84 16.21 16.40 6,138,514 -0.38(-2.26%)
Mar 17, 2010 16.48 16.84 16.40 16.78 4,189,959 +0.36(+2.19%)
Mar 16, 2010 16.02 16.63 16.02 16.42 4,841,075 +0.36(+2.24%)
Mar 15, 2010 15.79 16.12 15.68 16.06 3,502,396 +0.16(+1.01%)
Mar 12, 2010 16.39 16.43 15.78 15.90 3,495,453 -0.39(-2.39%)
Mar 11, 2010 15.97 16.32 15.88 16.29 2,028,144 +0.21(+1.31%)
Mar 10, 2010 16.01 16.36 15.97 16.08 2,587,168 +0.02(+0.12%)
Mar 09, 2010 16.12 16.21 15.92 16.06 3,029,813 -0.16(-0.99%)
Mar 08, 2010 16.30 16.38 16.15 16.22 2,681,087 -0.05(-0.31%)
Mar 05, 2010 16.22 16.39 16.07 16.27 5,096,960 +0.20(+1.24%)
Mar 04, 2010 16.07 16.25 15.72 16.07 3,257,447 +0.00(+0.00%)
Mar 03, 2010 16.06 16.34 15.95 16.07 3,770,014 +0.12(+0.76%)
Mar 02, 2010 15.94 16.18 15.85 15.95 3,326,872 +0.02(+0.12%)
Mar 01, 2010 15.22 16.04 15.22 15.93 4,301,469 +0.78(+5.15%)
Feb 26, 2010 15.32 15.50 15.01 15.15 6,247,346 -0.17(-1.11%)
Feb 25, 2010 14.75 15.35 14.55 15.32 4,895,973 +0.32(+2.13%)
Feb 24, 2010 14.90 15.01 14.75 15.00 3,165,721 +0.20(+1.35%)
Feb 23, 2010 14.91 15.11 14.69 14.80 3,591,139 -0.16(-1.07%)
Feb 22, 2010 15.36 15.43 14.80 14.96 3,728,692 -0.38(-2.48%)
Feb 19, 2010 15.19 15.50 15.11 15.34 4,179,097 +0.07(+0.46%)
Feb 18, 2010 14.92 15.41 14.82 15.27 4,408,666 +0.32(+2.14%)
Feb 17, 2010 14.81 15.07 14.79 14.95 4,221,298 +0.15(+1.01%)
Feb 16, 2010 14.31 14.88 14.27 14.80 4,469,639 +0.51(+3.57%)
Feb 12, 2010 14.29 14.29 14.29 0 +0.08(+0.56%)
Feb 11, 2010 13.92 14.29 13.74 14.21 4,042,827 +0.30(+2.16%)
Feb 10, 2010 14.00 14.30 13.60 13.91 4,994,145 -0.06(-0.43%)
Feb 09, 2010 13.72 14.42 13.72 13.97 7,683,144 +0.70(+5.28%)
Feb 08, 2010 13.53 13.87 13.14 13.27 7,236,023 -0.26(-1.92%)
Feb 05, 2010 13.77 13.80 12.77 13.53 8,497,386 -0.13(-0.95%)
Feb 04, 2010 14.13 14.23 13.40 13.66 10,892,645 -1.24(-8.32%)
Feb 03, 2010 15.03 15.38 14.56 14.90 6,604,784 -0.18(-1.19%)
Feb 02, 2010 15.00 15.33 14.87 15.08 8,353,040 +0.12(+0.77%)
Feb 01, 2010 15.29 15.43 14.12 14.96 22,621,888 -1.18(-7.34%)
Jan 29, 2010 16.36 16.78 15.91 16.15 10,155,188 -0.09(-0.55%)
Jan 28, 2010 16.24 16.36 15.60 16.24 6,832,937 +0.10(+0.62%)
Jan 27, 2010 16.20 16.99 15.57 16.14 5,801,369 +0.30(+1.89%)
Jan 26, 2010 15.97 16.27 15.74 15.84 5,585,990 -0.20(-1.25%)
Jan 25, 2010 15.55 16.13 15.55 16.04 5,405,409 +0.62(+4.02%)
Jan 22, 2010 15.64 16.14 15.32 15.42 5,876,103 -0.29(-1.85%)
Jan 21, 2010 15.97 16.34 15.59 15.71 5,714,130 -0.25(-1.57%)
Jan 20, 2010 16.11 16.24 15.75 15.96 5,506,140 -0.35(-2.15%)
Jan 19, 2010 16.09 16.72 16.04 16.31 5,236,554 +0.21(+1.30%)
Jan 15, 2010 16.10 16.10 16.10 0 -0.12(-0.74%)
Jan 14, 2010 16.36 16.59 16.17 16.22 4,254,052 -0.23(-1.40%)
Jan 13, 2010 16.42 16.72 15.74 16.45 4,308,500 +0.05(+0.30%)
Jan 12, 2010 17.00 17.17 16.22 16.40 8,433,261 -0.85(-4.93%)
Jan 11, 2010 16.78 17.33 16.66 17.25 6,307,405 +0.49(+2.92%)
Jan 08, 2010 16.73 16.94 16.60 16.76 5,349,980 -0.12(-0.71%)
Jan 07, 2010 16.30 16.90 16.30 16.88 6,048,603 +0.45(+2.74%)
Jan 06, 2010 16.17 16.70 16.11 16.43 5,713,156 +0.19(+1.17%)
Jan 05, 2010 15.40 16.39 15.16 16.24 9,194,699 +0.89(+5.80%)
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.