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, 2008 22.07 22.07 21.52 21.67 5,274,372 -0.35(-1.59%)
Jun 27, 2008 21.90 22.25 21.60 22.02 5,305,344 +0.23(+1.06%)
Jun 26, 2008 22.46 22.54 21.76 21.79 4,528,969 -0.96(-4.22%)
Jun 25, 2008 22.39 23.15 22.17 22.75 7,399,729 +0.52(+2.34%)
Jun 24, 2008 22.25 22.67 21.89 22.23 5,332,682 -0.14(-0.63%)
Jun 23, 2008 22.87 22.92 22.18 22.37 3,806,358 -0.50(-2.19%)
Jun 20, 2008 23.67 23.79 22.67 22.87 5,442,117 -0.80(-3.38%)
Jun 19, 2008 24.46 24.70 23.57 23.67 6,451,341 -0.75(-3.07%)
Jun 18, 2008 24.71 25.20 23.81 24.42 6,484,615 -1.15(-4.50%)
Jun 17, 2008 25.79 25.97 25.40 25.57 3,116,755 -0.13(-0.51%)
Jun 16, 2008 25.60 25.91 25.30 25.70 2,613,935 -0.08(-0.31%)
Jun 13, 2008 25.67 26.10 25.44 25.78 3,184,472 +0.07(+0.27%)
Jun 12, 2008 26.17 26.42 25.61 25.71 2,687,633 -0.28(-1.08%)
Jun 11, 2008 26.41 26.41 25.62 25.99 5,161,141 -0.51(-1.92%)
Jun 10, 2008 26.75 27.18 26.42 26.50 3,967,319 -0.95(-3.46%)
Jun 09, 2008 27.95 27.98 27.25 27.45 3,675,383 -0.30(-1.08%)
Jun 06, 2008 28.50 28.52 27.65 27.75 3,436,141 -0.98(-3.41%)
Jun 05, 2008 28.71 28.77 28.31 28.73 2,284,732 +0.23(+0.81%)
Jun 04, 2008 28.47 28.89 28.24 28.50 2,790,123 -0.17(-0.59%)
Jun 03, 2008 28.43 28.81 28.30 28.67 2,781,748 +0.30(+1.06%)
Jun 02, 2008 28.86 29.04 28.27 28.37 3,091,881 -0.44(-1.53%)
May 30, 2008 29.32 29.47 28.79 28.81 2,438,705 -0.51(-1.74%)
May 29, 2008 28.79 29.46 28.77 29.32 2,545,068 +0.19(+0.65%)
May 28, 2008 29.28 29.41 28.69 29.13 2,677,856 -0.12(-0.41%)
May 27, 2008 28.89 29.49 28.83 29.25 2,560,836 +0.28(+0.97%)
May 26, 2008 29.26 29.26 28.74 28.97 0 +0.00(+0.00%)
May 23, 2008 29.26 29.26 28.74 28.97 2,404,260 -0.35(-1.19%)
May 22, 2008 28.89 29.60 28.82 29.32 1,746,623 +0.49(+1.70%)
May 21, 2008 29.49 29.81 28.71 28.83 2,048,750 -0.67(-2.27%)
May 20, 2008 29.65 29.76 29.25 29.50 4,379,557 -0.30(-1.01%)
May 19, 2008 29.61 30.31 29.60 29.80 2,599,631 +0.05(+0.17%)
May 16, 2008 30.62 30.97 29.63 29.75 3,436,606 -0.38(-1.26%)
May 15, 2008 30.53 30.53 29.95 30.13 2,123,008 -0.32(-1.05%)
May 14, 2008 30.88 31.05 30.36 30.45 1,868,681 -0.19(-0.62%)
May 13, 2008 30.41 31.14 30.16 30.64 1,699,849 +0.57(+1.90%)
May 12, 2008 29.47 30.18 29.30 30.07 1,672,066 +0.73(+2.49%)
May 09, 2008 28.81 29.77 28.81 29.34 607,435 +0.02(+0.07%)
May 08, 2008 29.88 29.91 29.13 29.32 3,274,349 +0.07(+0.24%)
May 07, 2008 29.38 29.86 29.02 29.25 2,255,359 -0.26(-0.88%)
May 06, 2008 29.20 29.58 28.93 29.51 1,470,876 +0.19(+0.65%)
May 05, 2008 29.25 29.67 28.90 29.32 1,498,619 +0.17(+0.58%)
May 02, 2008 30.22 30.34 28.87 29.15 1,892,241 -0.84(-2.80%)
May 01, 2008 28.78 30.20 28.56 29.99 2,777,943 +1.37(+4.79%)
Apr 30, 2008 29.56 29.60 28.33 28.62 3,340,806 -0.94(-3.18%)
Apr 29, 2008 28.53 29.59 28.41 29.56 3,820,437 +0.94(+3.28%)
Apr 28, 2008 27.15 28.88 26.95 28.62 2,227,162 +0.78(+2.80%)
Apr 25, 2008 28.02 28.27 27.06 27.84 2,572,041 -0.09(-0.32%)
Apr 24, 2008 25.91 28.33 25.91 27.93 4,543,952 +2.35(+9.19%)
Apr 23, 2008 27.46 27.65 25.17 25.58 6,968,463 -1.88(-6.85%)
Apr 22, 2008 28.05 28.13 27.25 27.46 3,350,929 -0.84(-2.97%)
Apr 21, 2008 27.90 28.49 27.77 28.30 2,270,025 +0.32(+1.14%)
Apr 18, 2008 27.88 28.18 27.78 27.98 3,259,531 +0.40(+1.45%)
Apr 17, 2008 28.16 28.29 27.37 27.58 2,487,035 -0.78(-2.75%)
Apr 16, 2008 27.57 28.48 27.40 28.36 2,566,431 +0.97(+3.54%)
Apr 15, 2008 27.97 28.10 27.25 27.39 1,624,568 -0.46(-1.65%)
Apr 14, 2008 27.71 27.96 27.45 27.85 1,940,704 +0.23(+0.83%)
Apr 11, 2008 28.40 28.50 27.58 27.62 2,138,668 -0.97(-3.39%)
Apr 10, 2008 28.72 28.89 28.24 28.59 1,489,791 -0.18(-0.63%)
Apr 09, 2008 29.28 29.46 28.55 28.77 1,790,267 -0.54(-1.84%)
Apr 08, 2008 29.97 30.03 29.17 29.31 1,551,932 -0.61(-2.04%)
Apr 07, 2008 29.68 30.06 29.34 29.92 2,045,573 +0.44(+1.49%)
Apr 04, 2008 30.20 30.28 29.28 29.48 1,635,054 -0.79(-2.61%)
Apr 03, 2008 30.61 30.85 30.00 30.27 2,106,753 -0.48(-1.56%)
Apr 02, 2008 30.60 30.97 30.33 30.75 2,473,677 +0.48(+1.59%)
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.