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 (%)
Apr 30, 2015 34.37 34.89 34.27 34.32 2,418,040 -0.08(-0.23%)
Apr 29, 2015 35.09 35.10 34.30 34.40 2,131,158 -0.81(-2.30%)
Apr 28, 2015 34.77 35.22 34.62 35.21 1,447,255 +0.34(+0.98%)
Apr 27, 2015 35.91 35.93 34.82 34.87 1,424,808 -0.86(-2.41%)
Apr 24, 2015 35.50 35.74 35.10 35.73 1,757,130 +0.24(+0.68%)
Apr 23, 2015 35.03 35.77 35.03 35.49 1,870,578 +0.32(+0.91%)
Apr 22, 2015 36.00 36.00 34.75 35.17 2,641,988 -0.83(-2.31%)
Apr 21, 2015 35.85 36.12 34.95 36.00 2,539,420 +0.86(+2.45%)
Apr 20, 2015 35.06 35.25 34.95 35.14 1,901,149 +0.19(+0.54%)
Apr 17, 2015 35.67 35.75 34.80 34.95 1,696,946 -1.00(-2.78%)
Apr 16, 2015 35.71 36.05 35.45 35.95 1,347,341 +0.24(+0.67%)
Apr 15, 2015 36.06 36.17 35.62 35.71 2,404,194 -0.22(-0.61%)
Apr 14, 2015 36.05 36.21 35.81 35.93 1,357,567 -0.16(-0.44%)
Apr 13, 2015 36.21 36.35 36.00 36.09 1,080,139 -0.20(-0.55%)
Apr 10, 2015 36.04 36.49 35.89 36.29 1,010,042 +0.37(+1.03%)
Apr 09, 2015 35.89 35.97 35.47 35.92 1,634,314 -0.11(-0.31%)
Apr 08, 2015 35.72 36.20 35.71 36.03 1,674,321 +0.30(+0.84%)
Apr 07, 2015 35.43 36.40 35.33 35.73 3,374,058 +0.20(+0.56%)
Apr 06, 2015 36.84 37.02 35.29 35.53 4,465,136 -1.86(-4.97%)
Apr 02, 2015 37.39 37.39 37.39 0 +0.58(+1.58%)
Apr 01, 2015 37.04 37.16 36.49 36.81 1,514,323 -0.27(-0.73%)
Mar 31, 2015 36.38 37.29 36.10 37.08 2,687,464 +0.44(+1.20%)
Mar 30, 2015 36.50 36.75 36.35 36.64 1,442,504 +0.34(+0.94%)
Mar 27, 2015 36.00 36.38 35.89 36.30 1,080,366 +0.24(+0.67%)
Mar 26, 2015 35.77 36.26 35.70 36.06 1,254,208 +0.17(+0.47%)
Mar 25, 2015 36.24 36.54 35.88 35.89 1,755,407 -0.27(-0.75%)
Mar 24, 2015 36.16 36.39 35.95 36.16 1,189,894 -0.07(-0.19%)
Mar 23, 2015 36.37 36.69 36.23 36.23 1,215,592 -0.16(-0.44%)
Mar 20, 2015 36.47 36.63 36.30 36.39 2,627,020 +0.14(+0.39%)
Mar 19, 2015 36.37 36.45 35.89 36.25 1,302,604 -0.31(-0.85%)
Mar 18, 2015 36.35 36.86 36.14 36.56 1,476,514 +0.11(+0.30%)
Mar 17, 2015 36.07 36.54 35.94 36.45 1,737,359 +0.14(+0.39%)
Mar 16, 2015 35.68 36.33 35.45 36.31 1,572,467 +0.75(+2.11%)
Mar 13, 2015 35.82 35.91 35.10 35.56 2,187,287 -0.50(-1.39%)
Mar 12, 2015 35.12 36.08 35.10 36.06 1,487,179 +1.23(+3.53%)
Mar 11, 2015 34.21 35.03 34.00 34.83 1,507,083 +0.67(+1.96%)
Mar 10, 2015 34.49 34.50 34.11 34.16 1,603,251 -0.70(-2.01%)
Mar 09, 2015 34.57 34.89 34.43 34.86 1,185,448 +0.29(+0.84%)
Mar 06, 2015 34.53 34.86 34.40 34.57 1,205,551 -0.24(-0.69%)
Mar 05, 2015 34.82 35.01 34.50 34.81 1,313,664 +0.04(+0.12%)
Mar 04, 2015 35.53 34.56 34.77 1,685,982 -0.76(-2.14%)
Mar 03, 2015 35.42 35.53 1,317,495 -0.31(-0.86%)
Mar 02, 2015 35.48 35.98 35.42 35.84 1,573,148 +0.44(+1.24%)
Feb 27, 2015 35.73 35.87 35.38 35.40 2,324,290 -0.28(-0.78%)
Feb 26, 2015 36.00 35.68 2,722,046 +0.43(+1.22%)
Feb 25, 2015 35.15 35.45 35.08 35.25 1,527,461 +0.08(+0.23%)
Feb 24, 2015 34.88 35.20 34.85 35.17 1,406,428 +0.22(+0.63%)
Feb 23, 2015 34.66 34.97 34.51 34.95 1,137,103 +0.29(+0.84%)
Feb 20, 2015 34.35 34.69 33.88 34.66 1,251,793 +0.21(+0.61%)
Feb 19, 2015 34.54 34.67 34.27 34.45 975,768 -0.15(-0.43%)
Feb 18, 2015 34.71 34.80 34.54 34.60 1,129,524 -0.20(-0.57%)
Feb 17, 2015 34.63 34.98 34.49 34.80 1,203,128 +0.03(+0.09%)
Feb 13, 2015 34.77 34.77 34.77 0 -0.07(-0.20%)
Feb 12, 2015 34.25 35.11 34.25 34.84 2,600,622 +0.48(+1.40%)
Feb 11, 2015 34.10 34.44 33.96 34.36 1,209,427 +0.20(+0.59%)
Feb 10, 2015 34.00 34.23 33.42 34.16 1,371,656 +0.38(+1.12%)
Feb 09, 2015 33.35 33.97 33.20 33.78 2,736,247 +0.18(+0.54%)
Feb 06, 2015 32.99 33.74 32.96 33.60 1,882,899 +0.59(+1.79%)
Feb 05, 2015 33.11 33.22 32.84 33.01 1,236,929 -0.02(-0.06%)
Feb 04, 2015 33.17 33.51 32.68 33.03 2,103,539 -0.29(-0.87%)
Feb 03, 2015 31.98 33.46 31.71 33.32 2,704,349 +1.81(+5.74%)
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.