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, 2006 55.95 56.10 55.58 55.93 1,913,700 +0.03(+0.05%)
Jun 29, 2006 54.31 56.12 53.56 55.90 2,324,900 +0.70(+1.27%)
Jun 28, 2006 54.55 55.26 54.50 55.20 1,326,300 +0.59(+1.08%)
Jun 27, 2006 54.60 54.99 54.51 54.61 1,482,100 +0.09(+0.17%)
Jun 26, 2006 54.17 54.64 54.12 54.52 1,237,900 +0.35(+0.65%)
Jun 23, 2006 54.26 54.44 53.93 54.17 1,171,000 -0.09(-0.17%)
Jun 22, 2006 54.35 54.77 54.10 54.26 1,688,600 -0.27(-0.50%)
Jun 21, 2006 53.99 54.78 53.84 54.53 1,177,200 +0.19(+0.35%)
Jun 20, 2006 54.79 54.96 54.26 54.34 1,250,000 -0.44(-0.80%)
Jun 19, 2006 55.17 55.55 54.61 54.78 1,066,100 -0.39(-0.71%)
Jun 16, 2006 55.72 55.72 55.02 55.17 1,403,500 -0.33(-0.59%)
Jun 15, 2006 54.90 55.53 54.53 55.50 1,592,700 +0.83(+1.52%)
Jun 14, 2006 54.45 54.99 54.22 54.67 1,410,800 +0.22(+0.40%)
Jun 13, 2006 54.44 54.76 54.20 54.45 1,599,400 -0.01(-0.02%)
Jun 12, 2006 54.16 54.69 53.80 54.46 1,261,700 +0.35(+0.65%)
Jun 09, 2006 54.13 54.34 53.71 54.11 1,154,800 -0.16(-0.29%)
Jun 08, 2006 53.15 54.60 53.15 54.27 2,175,500 +0.72(+1.34%)
Jun 07, 2006 52.93 53.97 52.93 53.55 1,137,200 +0.33(+0.62%)
Jun 06, 2006 53.55 53.94 53.00 53.22 1,386,500 -0.44(-0.82%)
Jun 05, 2006 53.90 54.25 53.60 53.66 805,100 -0.65(-1.20%)
Jun 02, 2006 54.67 54.67 53.64 54.31 1,607,000 -0.37(-0.68%)
Jun 01, 2006 54.13 54.71 54.11 54.68 2,352,900 +0.67(+1.24%)
May 31, 2006 54.25 54.39 53.71 54.01 1,440,300 -0.22(-0.41%)
May 30, 2006 54.50 55.25 54.23 54.23 1,959,800 +0.32(+0.59%)
May 26, 2006 53.85 54.24 53.76 53.91 1,043,900 +0.13(+0.24%)
May 25, 2006 53.74 53.96 53.49 53.78 823,000 +0.06(+0.11%)
May 24, 2006 54.01 54.49 53.40 53.72 1,624,600 -0.44(-0.81%)
May 23, 2006 54.88 54.89 54.01 54.16 1,666,000 -0.74(-1.35%)
May 22, 2006 55.15 55.44 54.89 54.90 2,034,900 -0.35(-0.63%)
May 19, 2006 55.05 55.35 54.57 55.25 1,593,200 +0.65(+1.19%)
May 18, 2006 54.55 54.79 54.26 54.60 1,193,400 -0.03(-0.05%)
May 17, 2006 54.15 54.79 54.08 54.63 1,550,500 +0.01(+0.02%)
May 16, 2006 54.40 54.73 54.01 54.62 1,055,800 +0.07(+0.13%)
May 15, 2006 54.45 54.83 54.25 54.55 1,486,600 +0.16(+0.29%)
May 12, 2006 55.01 55.23 54.37 54.39 1,539,300 -0.62(-1.13%)
May 11, 2006 55.60 56.10 54.85 55.01 1,045,400 -0.87(-1.56%)
May 10, 2006 55.93 56.13 55.67 55.88 1,046,400 -0.05(-0.09%)
May 09, 2006 56.75 56.87 55.91 55.93 1,189,800 -0.93(-1.64%)
May 08, 2006 55.26 57.27 55.26 56.86 4,693,800 +1.60(+2.90%)
May 05, 2006 54.70 55.26 54.61 55.26 1,036,300 +0.66(+1.21%)
May 04, 2006 54.51 54.91 54.44 54.60 2,070,100 +0.10(+0.18%)
May 03, 2006 54.47 54.55 54.05 54.50 1,354,100 +0.05(+0.09%)
May 02, 2006 54.05 54.56 53.77 54.45 1,599,600 +0.05(+0.09%)
May 01, 2006 54.21 55.39 54.21 54.40 1,725,800 -0.60(-1.09%)
Apr 28, 2006 53.93 55.35 53.90 55.00 2,380,800 +1.02(+1.89%)
Apr 27, 2006 54.00 54.40 53.86 53.98 1,615,400 -0.17(-0.31%)
Apr 26, 2006 54.03 54.59 53.78 54.15 2,217,300 +0.20(+0.37%)
Apr 25, 2006 54.15 54.29 53.83 53.95 1,726,900 -0.20(-0.37%)
Apr 24, 2006 54.52 54.71 53.80 54.15 1,969,800 -0.58(-1.06%)
Apr 21, 2006 55.72 55.89 54.26 54.73 1,907,000 -0.99(-1.78%)
Apr 20, 2006 55.26 55.88 55.17 55.72 1,114,100 +0.41(+0.74%)
Apr 19, 2006 56.13 56.20 55.09 55.31 1,549,700 -0.68(-1.21%)
Apr 18, 2006 56.01 56.32 55.40 55.99 1,994,400 -0.01(-0.02%)
Apr 17, 2006 56.48 56.70 55.90 56.00 1,338,500 -0.77(-1.36%)
Apr 13, 2006 57.76 57.95 56.53 56.77 1,631,400 -0.99(-1.71%)
Apr 12, 2006 58.70 59.10 57.70 57.76 1,485,200 -1.06(-1.80%)
Apr 11, 2006 59.30 59.59 58.57 58.82 1,232,800 -0.94(-1.57%)
Apr 10, 2006 59.29 60.05 58.97 59.76 1,057,700 +0.34(+0.57%)
Apr 07, 2006 60.93 61.09 59.36 59.42 1,786,900 -1.50(-2.46%)
Apr 06, 2006 59.52 61.06 59.18 60.92 2,108,300 +1.25(+2.09%)
Apr 05, 2006 59.61 59.94 59.34 59.67 1,246,500 +0.06(+0.10%)
Apr 04, 2006 60.03 60.73 59.61 59.61 1,517,500 -0.69(-1.14%)
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.