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 28, 2013 21.88 21.96 21.72 21.87 2,117,613 +0.00(+0.00%)
Mar 27, 2013 21.79 22.00 21.55 21.87 1,639,962 -0.05(-0.23%)
Mar 26, 2013 21.80 21.92 21.70 21.92 2,166,998 +0.26(+1.20%)
Mar 25, 2013 21.78 21.87 21.29 21.66 2,495,369 +0.01(+0.05%)
Mar 22, 2013 21.88 21.97 21.56 21.65 1,625,634 -0.11(-0.51%)
Mar 21, 2013 21.92 22.10 21.62 21.76 2,219,490 -0.31(-1.40%)
Mar 20, 2013 22.04 22.11 21.92 22.07 1,603,052 +0.18(+0.82%)
Mar 19, 2013 21.80 21.99 21.62 21.89 2,965,919 +0.19(+0.88%)
Mar 18, 2013 21.44 21.87 21.31 21.70 1,712,589 -0.06(-0.28%)
Mar 15, 2013 21.96 21.99 21.68 21.76 1,959,879 -0.15(-0.68%)
Mar 14, 2013 21.80 22.00 21.58 21.91 2,329,691 +0.15(+0.69%)
Mar 13, 2013 21.56 21.77 21.41 21.76 1,978,931 +0.21(+0.97%)
Mar 12, 2013 21.47 21.55 21.21 21.55 1,804,319 +0.00(+0.00%)
Mar 11, 2013 21.50 21.60 21.18 21.55 2,875,901 -0.04(-0.19%)
Mar 08, 2013 21.25 21.61 20.95 21.59 3,689,167 +0.50(+2.37%)
Mar 07, 2013 20.63 21.09 20.57 21.09 2,668,055 +0.58(+2.83%)
Mar 06, 2013 20.64 21.14 20.50 20.51 3,334,212 -0.34(-1.63%)
Mar 05, 2013 20.63 21.00 20.53 20.85 2,849,142 +0.39(+1.91%)
Mar 04, 2013 20.18 20.54 20.01 20.46 2,276,219 +0.25(+1.24%)
Mar 01, 2013 19.99 20.22 19.81 20.21 2,433,023 +0.14(+0.70%)
Feb 28, 2013 19.84 20.33 19.79 20.07 2,625,250 +0.22(+1.11%)
Feb 27, 2013 19.24 19.95 19.24 19.85 2,806,812 +0.63(+3.28%)
Feb 26, 2013 19.24 19.33 18.89 19.22 2,976,537 +0.10(+0.52%)
Feb 25, 2013 19.96 19.98 19.12 19.12 2,989,541 -0.74(-3.73%)
Feb 22, 2013 19.76 19.91 19.52 19.86 2,004,138 +0.15(+0.76%)
Feb 21, 2013 20.15 20.15 19.58 19.71 3,924,817 -0.45(-2.23%)
Feb 20, 2013 20.55 20.60 20.16 20.16 2,745,766 -0.39(-1.90%)
Feb 19, 2013 20.14 20.64 20.08 20.55 2,910,078 +0.39(+1.93%)
Feb 15, 2013 20.17 20.20 19.98 20.16 2,261,250 +0.13(+0.65%)
Feb 14, 2013 19.66 20.04 19.59 20.03 2,424,246 +0.23(+1.16%)
Feb 13, 2013 19.94 19.94 19.71 19.80 2,407,329 -0.07(-0.35%)
Feb 12, 2013 19.66 19.95 19.60 19.87 2,095,541 +0.27(+1.38%)
Feb 11, 2013 19.54 19.69 19.36 19.60 1,850,181 +0.10(+0.51%)
Feb 08, 2013 19.22 19.55 19.20 19.50 2,358,773 +0.26(+1.35%)
Feb 07, 2013 19.34 19.37 18.89 19.24 3,671,669 -0.07(-0.36%)
Feb 06, 2013 18.82 19.48 18.82 19.31 5,151,650 +0.80(+4.32%)
Feb 04, 2013 19.39 19.39 18.38 18.51 8,680,135 -1.33(-6.70%)
Feb 01, 2013 19.77 20.09 19.75 19.84 4,746,514 +0.21(+1.07%)
Jan 31, 2013 19.59 19.70 19.36 19.63 1,965,684 +0.06(+0.31%)
Jan 30, 2013 19.86 19.90 19.52 19.57 1,953,150 -0.25(-1.26%)
Jan 29, 2013 19.97 19.97 19.60 19.82 2,229,056 -0.28(-1.39%)
Jan 28, 2013 20.07 20.14 19.61 20.10 2,623,690 -0.05(-0.25%)
Jan 25, 2013 20.40 20.40 20.06 20.15 2,379,480 -0.16(-0.79%)
Jan 24, 2013 20.31 20.61 20.23 20.31 3,391,757 +0.01(+0.05%)
Jan 23, 2013 20.14 20.36 20.00 20.30 2,480,135 +0.26(+1.30%)
Jan 22, 2013 19.80 20.12 19.77 20.04 2,148,298 +0.20(+1.01%)
Jan 18, 2013 19.73 19.85 19.68 19.84 2,382,562 +0.16(+0.81%)
Jan 17, 2013 19.36 19.78 19.11 19.68 2,922,712 +0.49(+2.55%)
Jan 16, 2013 19.31 19.50 19.01 19.19 1,624,941 -0.21(-1.08%)
Jan 15, 2013 19.02 19.46 18.98 19.40 2,155,177 +0.27(+1.41%)
Jan 14, 2013 18.95 19.17 18.93 19.13 1,541,651 +0.19(+1.00%)
Jan 12, 2013 19.05 19.05 18.79 18.94 1,929,428 +0.00(+0.00%)
Jan 11, 2013 19.05 19.05 18.79 18.94 1,923,525 -0.05(-0.26%)
Jan 10, 2013 18.93 19.06 18.85 18.99 3,072,363 +0.22(+1.17%)
Jan 09, 2013 18.74 19.00 18.69 18.77 2,458,243 +0.06(+0.32%)
Jan 08, 2013 18.71 18.78 18.43 18.71 2,380,616 -0.08(-0.43%)
Jan 07, 2013 18.68 18.97 18.66 18.79 2,468,479 -0.03(-0.16%)
Jan 04, 2013 18.53 18.87 18.43 18.82 2,600,644 +0.34(+1.84%)
Jan 03, 2013 18.50 18.57 18.29 18.48 2,959,826 -0.01(-0.05%)
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.