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 (%)
Jun 30, 2005 71.65 72.16 71.12 71.13 1,365,000 -0.37(-0.52%)
Jun 29, 2005 72.25 72.28 71.45 71.50 1,378,800 -0.75(-1.04%)
Jun 28, 2005 72.30 72.31 71.65 72.25 1,271,200 +0.16(+0.22%)
Jun 27, 2005 72.07 72.49 72.01 72.09 1,400,700 +0.03(+0.04%)
Jun 24, 2005 72.50 72.60 71.97 72.06 1,391,100 -0.49(-0.68%)
Jun 23, 2005 73.60 73.65 72.53 72.55 2,289,300 -1.55(-2.09%)
Jun 22, 2005 74.40 74.59 73.79 74.10 1,224,500 -0.12(-0.16%)
Jun 21, 2005 74.98 74.98 73.94 74.22 1,161,000 -0.76(-1.01%)
Jun 20, 2005 74.90 75.25 74.61 74.98 1,147,300 -0.05(-0.07%)
Jun 17, 2005 74.95 75.17 74.37 75.03 2,264,300 +0.57(+0.77%)
Jun 16, 2005 73.92 74.75 73.81 74.46 1,011,600 +0.55(+0.74%)
Jun 15, 2005 74.40 74.44 73.70 73.91 931,200 -0.51(-0.69%)
Jun 14, 2005 74.52 74.52 74.12 74.42 934,900 -0.15(-0.20%)
Jun 13, 2005 74.20 74.75 74.18 74.57 949,700 +0.49(+0.66%)
Jun 10, 2005 74.25 74.64 73.94 74.08 853,900 -0.22(-0.30%)
Jun 09, 2005 74.05 74.37 73.73 74.30 1,467,100 +0.05(+0.07%)
Jun 08, 2005 74.70 74.84 74.17 74.25 792,700 -0.25(-0.34%)
Jun 07, 2005 74.40 75.08 74.23 74.50 1,144,000 +0.35(+0.47%)
Jun 06, 2005 74.10 74.29 74.04 74.15 1,027,600 +0.10(+0.14%)
Jun 03, 2005 74.00 74.17 73.81 74.05 1,065,100 -0.02(-0.03%)
Jun 02, 2005 74.10 74.25 73.89 74.07 1,359,400 -0.17(-0.23%)
Jun 01, 2005 74.00 74.77 73.94 74.24 1,237,700 -0.22(-0.30%)
May 31, 2005 75.00 75.11 74.46 74.46 1,212,100 -0.61(-0.81%)
May 27, 2005 75.00 75.21 74.94 75.07 881,700 +0.05(+0.07%)
May 26, 2005 75.55 75.80 75.00 75.02 1,085,000 -0.29(-0.39%)
May 25, 2005 75.10 75.35 75.02 75.31 1,328,300 -0.06(-0.08%)
May 24, 2005 75.20 75.53 74.85 75.37 702,100 -0.09(-0.12%)
May 23, 2005 74.87 75.76 74.87 75.46 842,500 +0.49(+0.65%)
May 20, 2005 75.70 75.70 74.85 74.97 1,016,000 -0.73(-0.96%)
May 19, 2005 75.35 75.83 75.21 75.70 909,900 -0.05(-0.07%)
May 18, 2005 76.10 76.32 75.58 75.75 1,215,900 -0.25(-0.33%)
May 17, 2005 75.80 76.07 75.31 76.00 802,000 -0.20(-0.26%)
May 16, 2005 75.55 76.35 75.45 76.20 848,900 +0.65(+0.86%)
May 13, 2005 75.98 76.34 75.10 75.55 1,117,900 -0.44(-0.58%)
May 12, 2005 76.45 77.23 75.97 75.99 908,800 -0.30(-0.39%)
May 11, 2005 76.51 76.59 75.80 76.29 809,500 -0.21(-0.27%)
May 10, 2005 76.94 76.94 76.34 76.50 788,800 -0.43(-0.56%)
May 09, 2005 76.90 77.27 76.76 76.93 725,500 +0.09(+0.12%)
May 06, 2005 77.90 77.90 76.78 76.84 797,300 -0.51(-0.66%)
May 05, 2005 77.45 77.87 76.93 77.35 966,400 +0.05(+0.06%)
May 04, 2005 76.85 77.50 76.65 77.30 1,089,000 +0.85(+1.11%)
May 03, 2005 76.51 76.99 76.31 76.45 918,100 -0.03(-0.04%)
May 02, 2005 76.95 77.14 76.18 76.48 1,203,000 -0.52(-0.68%)
Apr 29, 2005 76.50 77.22 76.27 77.00 1,115,400 +0.80(+1.05%)
Apr 28, 2005 76.30 76.50 75.96 76.20 1,175,700 -0.31(-0.41%)
Apr 27, 2005 76.31 76.95 75.60 76.51 1,237,600 +0.20(+0.26%)
Apr 26, 2005 76.60 76.90 76.26 76.31 942,300 -0.31(-0.40%)
Apr 25, 2005 75.72 76.78 75.60 76.62 1,135,900 +0.91(+1.20%)
Apr 22, 2005 77.00 77.06 74.80 75.71 1,559,900 -1.34(-1.74%)
Apr 21, 2005 76.68 77.39 76.57 77.05 1,545,100 +0.62(+0.81%)
Apr 20, 2005 77.30 77.31 76.22 76.43 1,185,900 -0.87(-1.13%)
Apr 19, 2005 77.82 78.34 77.30 77.30 1,501,900 -0.52(-0.67%)
Apr 18, 2005 78.00 78.25 77.58 77.82 1,405,600 -0.59(-0.75%)
Apr 15, 2005 79.00 79.20 78.25 78.41 1,275,800 -0.88(-1.11%)
Apr 14, 2005 79.30 79.86 79.27 79.29 1,615,000 -0.13(-0.16%)
Apr 13, 2005 79.70 79.98 79.17 79.42 1,065,900 -0.58(-0.72%)
Apr 12, 2005 78.10 80.02 78.00 80.00 1,754,500 +1.19(+1.51%)
Apr 11, 2005 79.03 79.33 78.80 78.81 900,400 -0.24(-0.30%)
Apr 08, 2005 79.70 79.70 78.91 79.05 720,600 -0.75(-0.94%)
Apr 07, 2005 78.72 79.90 78.72 79.80 978,100 +1.08(+1.37%)
Apr 06, 2005 79.10 79.36 78.68 78.72 522,200 -0.32(-0.40%)
Apr 05, 2005 79.20 79.49 78.73 79.04 754,500 -0.06(-0.08%)
Apr 04, 2005 78.47 79.34 77.84 79.10 1,029,200 +0.63(+0.80%)
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.