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 (%)
May 24, 2011 14.25 14.27 13.95 13.97 3,360,825 -0.24(-1.69%)
May 23, 2011 14.56 14.59 14.18 14.21 3,159,402 -0.47(-3.20%)
May 20, 2011 14.59 14.73 14.52 14.68 3,207,556 +0.03(+0.20%)
May 19, 2011 14.51 14.68 14.44 14.65 2,988,261 +0.19(+1.31%)
May 18, 2011 14.37 14.56 14.35 14.46 4,204,381 +0.06(+0.42%)
May 17, 2011 14.31 14.51 14.23 14.40 5,067,795 +0.00(+0.00%)
May 16, 2011 14.49 14.64 14.38 14.40 2,403,860 -0.21(-1.44%)
May 13, 2011 14.76 14.84 14.58 14.61 1,443,459 -0.15(-1.02%)
May 12, 2011 14.64 14.85 14.59 14.76 2,494,675 +0.05(+0.34%)
May 11, 2011 14.79 14.92 14.40 14.71 4,741,561 -0.08(-0.54%)
May 10, 2011 14.99 15.08 14.72 14.79 4,334,558 -0.19(-1.27%)
May 09, 2011 15.13 15.18 14.86 14.98 2,288,005 -0.17(-1.12%)
May 06, 2011 15.45 15.45 15.11 15.15 3,177,450 -0.09(-0.59%)
May 05, 2011 15.57 15.60 15.18 15.24 2,882,107 -0.40(-2.56%)
May 04, 2011 15.22 15.65 15.02 15.64 3,779,653 +0.43(+2.83%)
May 03, 2011 15.43 15.46 15.12 15.21 2,816,876 -0.37(-2.37%)
May 02, 2011 15.52 15.58 15.48 15.58 5,269,302 +0.52(+3.45%)
Apr 29, 2011 15.28 15.34 14.92 15.06 3,964,605 -0.22(-1.44%)
Apr 28, 2011 15.37 15.50 15.21 15.28 2,845,460 -0.13(-0.84%)
Apr 27, 2011 15.43 15.45 15.19 15.41 2,793,891 +0.04(+0.26%)
Apr 26, 2011 15.15 15.41 15.11 15.37 2,272,730 +0.22(+1.45%)
Apr 25, 2011 15.29 15.32 15.09 15.15 2,135,885 -0.08(-0.53%)
Apr 21, 2011 15.42 15.43 15.07 15.23 2,784,539 -0.07(-0.46%)
Apr 20, 2011 15.43 15.43 15.14 15.30 3,005,232 +0.13(+0.86%)
Apr 19, 2011 15.39 15.71 15.05 15.17 5,413,979 -0.22(-1.43%)
Apr 18, 2011 14.65 15.49 14.18 15.39 8,954,407 +0.59(+3.99%)
Apr 15, 2011 14.51 14.94 14.50 14.80 4,371,929 +0.33(+2.28%)
Apr 14, 2011 14.79 14.79 14.39 14.47 2,932,951 -0.35(-2.36%)
Apr 13, 2011 14.69 14.86 14.41 14.82 3,318,885 +0.19(+1.30%)
Apr 12, 2011 14.81 14.96 14.52 14.63 2,880,924 -0.33(-2.21%)
Apr 11, 2011 14.84 15.01 14.80 14.96 2,568,647 +0.14(+0.94%)
Apr 08, 2011 15.15 15.17 14.78 14.82 2,517,720 -0.22(-1.46%)
Apr 07, 2011 15.11 15.16 14.93 15.04 3,398,020 -0.16(-1.05%)
Apr 06, 2011 15.58 15.62 15.15 15.20 3,384,378 -0.33(-2.12%)
Apr 05, 2011 15.46 15.72 15.41 15.53 2,644,872 +0.00(+0.00%)
Apr 04, 2011 15.48 15.71 15.44 15.53 2,279,005 +0.13(+0.84%)
Apr 01, 2011 15.24 15.66 15.24 15.40 2,686,222 +0.17(+1.12%)
Mar 31, 2011 15.53 15.59 15.20 15.23 3,094,503 -0.34(-2.18%)
Mar 30, 2011 15.32 15.75 15.24 15.57 3,563,745 +0.01(+0.06%)
Mar 29, 2011 15.12 15.59 15.10 15.56 4,530,400 +0.40(+2.64%)
Mar 28, 2011 15.21 15.59 15.16 15.16 3,206,792 +0.02(+0.13%)
Mar 25, 2011 14.99 15.15 14.82 15.14 3,095,686 +0.21(+1.41%)
Mar 24, 2011 15.47 15.48 14.63 14.93 7,586,227 -0.45(-2.93%)
Mar 23, 2011 15.13 15.54 15.01 15.38 4,080,410 +0.19(+1.25%)
Mar 22, 2011 15.53 15.55 15.12 15.19 2,927,884 -0.32(-2.06%)
Mar 21, 2011 15.54 15.55 15.41 15.51 2,900,125 +0.27(+1.77%)
Mar 18, 2011 15.27 15.35 14.99 15.24 3,192,605 +0.22(+1.46%)
Mar 17, 2011 15.15 15.28 14.99 15.02 2,082,575 +0.15(+1.01%)
Mar 16, 2011 15.02 15.17 14.76 14.87 4,701,277 -0.25(-1.65%)
Mar 15, 2011 14.98 15.22 14.95 15.12 3,088,216 -0.29(-1.88%)
Mar 14, 2011 15.43 15.59 15.07 15.41 4,785,171 -0.18(-1.15%)
Mar 11, 2011 15.51 15.65 15.29 15.59 3,324,312 +0.09(+0.58%)
Mar 10, 2011 15.93 16.06 15.45 15.50 3,999,369 -0.71(-4.38%)
Mar 09, 2011 16.31 16.43 16.07 16.21 2,857,068 -0.19(-1.16%)
Mar 08, 2011 16.04 16.41 15.85 16.40 3,585,495 +0.35(+2.18%)
Mar 07, 2011 16.30 16.57 15.88 16.05 3,730,060 -0.19(-1.17%)
Mar 04, 2011 16.61 16.69 16.05 16.24 2,789,762 -0.43(-2.58%)
Mar 03, 2011 16.58 16.75 16.46 16.67 2,615,029 +0.29(+1.77%)
Mar 02, 2011 16.04 16.60 15.97 16.38 3,524,223 +0.27(+1.68%)
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.