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, 2012 15.22 15.43 14.98 15.33 3,050,486 +0.19(+1.25%)
Mar 29, 2012 14.97 15.15 14.70 15.14 2,316,418 +0.02(+0.13%)
Mar 28, 2012 15.55 15.55 15.02 15.12 2,570,215 -0.41(-2.64%)
Mar 27, 2012 15.78 15.90 15.49 15.53 2,709,940 -0.21(-1.33%)
Mar 26, 2012 15.65 15.74 15.51 15.74 2,576,472 +0.22(+1.42%)
Mar 23, 2012 15.35 15.55 15.28 15.52 2,213,729 +0.15(+0.98%)
Mar 22, 2012 15.35 15.50 15.26 15.37 2,448,025 -0.15(-0.97%)
Mar 21, 2012 15.52 15.59 15.36 15.52 2,678,169 +0.07(+0.45%)
Mar 20, 2012 15.17 15.55 15.14 15.45 3,884,493 +0.11(+0.72%)
Mar 19, 2012 15.15 15.53 15.10 15.34 1,822,200 +0.13(+0.85%)
Mar 16, 2012 15.35 15.46 15.13 15.21 3,064,693 -0.07(-0.46%)
Mar 15, 2012 14.94 15.29 14.89 15.28 2,891,954 +0.35(+2.34%)
Mar 14, 2012 14.95 15.09 14.79 14.93 2,476,227 +0.00(+0.00%)
Mar 13, 2012 14.61 14.94 14.55 14.93 2,866,094 +0.38(+2.61%)
Mar 12, 2012 14.37 14.62 14.30 14.55 2,810,642 +0.21(+1.46%)
Mar 09, 2012 14.44 14.67 14.34 14.34 5,056,358 -0.04(-0.28%)
Mar 08, 2012 14.52 14.62 14.37 14.38 5,066,537 -0.03(-0.21%)
Mar 07, 2012 14.49 14.51 14.35 14.41 8,435,788 -0.20(-1.37%)
Mar 06, 2012 14.89 15.05 14.60 14.61 5,398,364 -0.44(-2.92%)
Mar 05, 2012 14.56 15.05 14.48 15.05 5,173,410 +0.50(+3.44%)
Mar 02, 2012 14.81 14.87 14.54 14.55 4,340,077 -0.24(-1.62%)
Mar 01, 2012 14.96 15.06 14.71 14.79 6,985,611 -0.05(-0.34%)
Feb 29, 2012 15.11 15.26 14.79 14.84 6,548,643 -0.24(-1.59%)
Feb 28, 2012 15.21 15.26 14.87 15.08 3,026,590 -0.14(-0.92%)
Feb 27, 2012 15.16 15.39 14.84 15.22 4,886,843 +0.01(+0.07%)
Feb 24, 2012 15.45 15.52 15.14 15.21 4,374,896 -0.21(-1.36%)
Feb 23, 2012 15.58 15.58 14.94 15.42 6,082,410 -0.19(-1.22%)
Feb 22, 2012 15.18 16.26 15.14 15.61 10,503,492 +0.63(+4.21%)
Feb 21, 2012 14.96 15.00 14.63 14.98 3,253,193 +0.03(+0.20%)
Feb 17, 2012 15.13 15.16 14.88 14.95 2,565,384 -0.11(-0.73%)
Feb 16, 2012 14.68 15.06 14.63 15.06 2,916,749 +0.40(+2.73%)
Feb 15, 2012 14.86 14.86 14.56 14.66 3,762,296 -0.15(-1.01%)
Feb 14, 2012 14.78 14.92 14.66 14.81 4,301,140 -0.09(-0.60%)
Feb 13, 2012 14.79 14.94 14.61 14.90 2,780,974 +0.29(+1.98%)
Feb 10, 2012 14.81 14.87 14.50 14.61 2,568,886 -0.42(-2.79%)
Feb 09, 2012 15.09 15.16 14.79 15.03 3,530,081 -0.11(-0.73%)
Feb 08, 2012 14.74 15.28 14.74 15.14 4,820,040 +0.42(+2.85%)
Feb 07, 2012 14.77 14.90 14.57 14.72 3,663,963 -0.42(-2.77%)
Feb 06, 2012 14.84 15.27 14.80 15.14 4,420,590 +0.23(+1.54%)
Feb 03, 2012 14.58 14.95 14.44 14.91 5,823,044 +0.51(+3.54%)
Feb 02, 2012 14.32 14.54 14.15 14.40 4,175,114 +0.15(+1.05%)
Feb 01, 2012 14.23 14.53 14.18 14.25 4,144,003 +0.08(+0.56%)
Jan 31, 2012 14.21 14.35 14.11 14.17 4,701,598 +0.00(+0.00%)
Jan 30, 2012 14.83 15.10 13.93 14.17 9,231,299 -1.05(-6.90%)
Jan 27, 2012 15.26 15.37 14.69 15.22 7,459,207 -0.13(-0.85%)
Jan 26, 2012 15.57 15.82 15.16 15.35 4,679,784 -0.16(-1.03%)
Jan 25, 2012 15.36 15.56 15.14 15.51 2,839,052 +0.10(+0.65%)
Jan 24, 2012 15.18 15.49 15.09 15.41 5,154,902 +0.10(+0.65%)
Jan 23, 2012 15.32 15.54 15.20 15.31 3,116,157 -0.08(-0.52%)
Jan 20, 2012 14.99 15.39 14.99 15.39 2,994,406 +0.38(+2.53%)
Jan 19, 2012 15.16 15.25 14.79 15.01 6,140,505 -0.14(-0.92%)
Jan 18, 2012 14.91 15.18 14.86 15.15 3,765,962 +0.35(+2.36%)
Jan 17, 2012 14.87 14.97 14.67 14.80 2,489,242 +0.14(+0.95%)
Jan 13, 2012 14.65 14.77 14.43 14.66 2,438,371 -0.09(-0.61%)
Jan 12, 2012 14.79 15.00 14.54 14.75 2,976,349 +0.02(+0.14%)
Jan 11, 2012 14.37 14.80 14.36 14.73 4,763,108 +0.40(+2.79%)
Jan 10, 2012 14.03 14.40 13.96 14.33 4,119,275 +0.48(+3.47%)
Jan 09, 2012 13.82 13.96 13.69 13.85 4,015,820 +0.13(+0.95%)
Jan 06, 2012 13.73 13.89 13.63 13.72 3,063,359 -0.01(-0.07%)
Jan 05, 2012 13.59 13.94 13.48 13.73 6,154,431 +0.00(+0.00%)
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.