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 26, 2015 37.16 37.16 37.16 0 +0.26(+0.70%)
Jun 25, 2015 37.18 37.26 36.90 36.90 2,532,399 -0.11(-0.30%)
Jun 24, 2015 37.82 37.98 36.86 37.01 2,768,333 -0.95(-2.50%)
Jun 23, 2015 38.10 38.48 37.74 37.96 2,666,227 -0.05(-0.13%)
Jun 22, 2015 37.87 38.31 37.67 38.01 2,501,519 +0.40(+1.06%)
Jun 19, 2015 37.23 37.74 37.16 37.61 3,295,694 +0.31(+0.83%)
Jun 18, 2015 37.00 37.48 37.00 37.30 1,834,465 +0.38(+1.03%)
Jun 17, 2015 36.78 37.00 36.70 36.92 1,443,605 +0.30(+0.82%)
Jun 16, 2015 36.15 36.65 36.05 36.62 1,729,651 +0.42(+1.16%)
Jun 15, 2015 35.81 36.20 35.41 36.20 2,363,656 +0.01(+0.03%)
Jun 12, 2015 35.67 36.27 35.42 36.19 2,156,433 +0.40(+1.12%)
Jun 11, 2015 35.70 35.85 35.45 35.79 1,527,038 +0.10(+0.28%)
Jun 10, 2015 35.43 35.81 35.28 35.69 1,111,011 +0.38(+1.08%)
Jun 09, 2015 35.71 35.80 34.95 35.31 1,503,108 -0.38(-1.06%)
Jun 08, 2015 36.03 36.05 35.64 35.69 1,521,894 -0.40(-1.11%)
Jun 05, 2015 36.12 36.25 35.66 36.09 1,540,384 -0.01(-0.03%)
Jun 04, 2015 36.57 36.76 36.08 36.10 2,099,341 -0.63(-1.72%)
Jun 03, 2015 36.22 36.86 36.02 36.73 1,940,303 +0.37(+1.02%)
Jun 02, 2015 36.21 36.52 35.99 36.36 1,443,989 +0.09(+0.25%)
Jun 01, 2015 35.91 36.48 35.66 36.27 2,326,419 +0.48(+1.34%)
May 29, 2015 36.00 36.23 35.67 35.79 7,828,526 -0.24(-0.67%)
May 28, 2015 36.31 36.56 35.65 36.03 1,589,126 -0.42(-1.15%)
May 27, 2015 35.97 36.49 35.92 36.45 1,428,036 +0.49(+1.36%)
May 26, 2015 35.93 36.10 35.74 35.96 2,355,516 +0.03(+0.08%)
May 22, 2015 35.93 35.93 35.93 0 -0.06(-0.17%)
May 21, 2015 36.40 36.64 35.75 35.99 2,180,925 -0.64(-1.75%)
May 20, 2015 36.05 36.69 35.79 36.63 2,143,818 +0.60(+1.67%)
May 19, 2015 35.82 36.10 35.63 36.03 1,345,146 +0.24(+0.67%)
May 18, 2015 35.66 35.85 35.40 35.79 1,488,419 +0.06(+0.17%)
May 15, 2015 35.67 35.87 35.30 35.73 1,475,224 +0.14(+0.39%)
May 14, 2015 35.05 35.63 35.03 35.59 1,542,803 +0.75(+2.15%)
May 13, 2015 34.75 35.18 34.65 34.84 1,919,745 +0.12(+0.35%)
May 12, 2015 35.00 35.19 34.69 34.72 1,542,063 -0.42(-1.20%)
May 11, 2015 34.85 35.50 34.85 35.14 2,389,986 +0.20(+0.57%)
May 08, 2015 34.87 35.16 34.75 34.94 1,242,296 +0.48(+1.39%)
May 07, 2015 34.29 34.58 34.23 34.46 1,741,047 +0.19(+0.55%)
May 06, 2015 34.54 34.67 34.15 34.27 1,630,274 -0.22(-0.64%)
May 05, 2015 34.86 35.16 34.46 34.49 1,652,411 -0.54(-1.54%)
May 04, 2015 34.94 35.22 34.83 35.03 1,115,584 +0.26(+0.75%)
May 01, 2015 34.48 34.87 34.08 34.77 1,768,325 +0.45(+1.31%)
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%)
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.