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 (%)
Jul 31, 2007 51.60 51.86 49.00 49.90 5,647,800 +1.76(+3.66%)
Jul 30, 2007 48.47 48.61 47.61 48.14 2,572,399 -0.49(-1.01%)
Jul 27, 2007 49.31 49.72 48.63 48.63 3,251,600 -0.66(-1.34%)
Jul 26, 2007 51.00 51.28 48.72 49.29 3,201,357 -1.31(-2.59%)
Jul 25, 2007 50.50 51.01 50.11 50.60 3,707,371 +0.39(+0.78%)
Jul 24, 2007 51.75 52.02 50.03 50.21 3,747,718 -1.54(-2.98%)
Jul 23, 2007 52.00 52.30 51.61 51.75 1,936,100 -0.06(-0.12%)
Jul 20, 2007 53.32 53.46 51.64 51.81 3,423,400 -0.88(-1.67%)
Jul 19, 2007 53.51 53.74 52.57 52.69 3,321,500 -0.80(-1.50%)
Jul 18, 2007 54.50 54.65 52.88 53.49 5,594,000 -1.36(-2.48%)
Jul 17, 2007 54.90 55.37 54.00 54.85 2,966,200 -0.10(-0.18%)
Jul 16, 2007 55.07 55.30 54.73 54.95 1,994,600 -0.44(-0.79%)
Jul 13, 2007 55.30 55.57 55.04 55.39 988,553 +0.25(+0.45%)
Jul 12, 2007 54.55 55.14 54.40 55.14 1,263,200 +0.74(+1.36%)
Jul 11, 2007 54.02 54.60 54.01 54.40 2,229,200 +0.38(+0.70%)
Jul 10, 2007 54.45 54.80 53.99 54.02 1,177,400 -0.86(-1.57%)
Jul 09, 2007 55.13 55.19 54.61 54.88 1,173,500 -0.26(-0.47%)
Jul 06, 2007 55.30 55.30 54.94 55.14 1,034,300 -0.26(-0.47%)
Jul 05, 2007 54.95 55.47 54.85 55.40 1,017,100 +0.49(+0.89%)
Jul 03, 2007 55.44 55.48 54.88 54.91 405,400 -0.27(-0.49%)
Jul 02, 2007 54.95 55.18 54.73 55.18 1,179,714 +0.23(+0.42%)
Jun 29, 2007 55.08 55.50 54.63 54.95 1,263,200 -0.14(-0.25%)
Jun 28, 2007 55.80 55.80 54.98 55.09 1,446,300 -0.36(-0.65%)
Jun 27, 2007 54.20 55.45 54.05 55.45 1,970,300 +1.25(+2.31%)
Jun 26, 2007 54.31 54.56 54.07 54.20 2,245,500 -0.05(-0.09%)
Jun 25, 2007 54.00 54.60 53.81 54.25 2,357,385 +0.13(+0.24%)
Jun 22, 2007 54.85 54.87 54.07 54.12 2,674,200 -0.90(-1.64%)
Jun 21, 2007 54.71 55.22 54.60 55.02 2,376,100 +0.31(+0.57%)
Jun 20, 2007 56.31 56.36 54.44 54.71 4,009,500 -1.50(-2.67%)
Jun 19, 2007 56.45 56.45 55.95 56.21 1,969,300 -1.01(-1.77%)
Jun 18, 2007 57.61 57.61 56.90 57.22 2,068,100 -0.55(-0.95%)
Jun 15, 2007 57.91 58.00 57.40 57.77 2,021,400 -0.01(-0.02%)
Jun 14, 2007 58.25 58.28 57.72 57.78 1,642,900 -0.42(-0.72%)
Jun 13, 2007 57.50 58.24 57.27 58.20 2,120,800 +0.92(+1.61%)
Jun 12, 2007 57.25 57.58 56.75 57.28 1,984,600 -0.17(-0.30%)
Jun 11, 2007 57.82 57.99 57.36 57.45 1,348,598 -0.57(-0.98%)
Jun 08, 2007 57.45 58.02 57.34 58.02 1,717,300 +0.27(+0.47%)
Jun 07, 2007 58.43 58.53 57.75 57.75 1,350,900 -0.86(-1.47%)
Jun 06, 2007 59.30 59.45 58.39 58.61 1,718,686 -0.93(-1.56%)
Jun 05, 2007 59.79 59.81 58.88 59.54 1,331,800 -0.25(-0.42%)
Jun 04, 2007 59.25 59.83 59.17 59.79 810,300 +0.17(+0.29%)
Jun 01, 2007 58.82 59.81 58.82 59.62 1,653,300 +0.80(+1.36%)
May 31, 2007 59.09 59.22 58.74 58.82 1,331,400 -0.21(-0.36%)
May 30, 2007 58.83 59.21 58.62 59.03 1,503,288 +0.20(+0.34%)
May 29, 2007 58.65 59.40 58.50 58.83 944,600 +0.19(+0.32%)
May 25, 2007 58.08 58.75 58.02 58.64 860,100 +0.56(+0.96%)
May 24, 2007 58.34 58.72 58.01 58.08 1,228,500 -0.31(-0.53%)
May 23, 2007 58.51 58.67 58.25 58.39 984,800 -0.11(-0.19%)
May 22, 2007 59.08 59.30 58.23 58.50 1,552,700 -0.81(-1.37%)
May 21, 2007 59.60 59.61 58.87 59.31 1,443,600 -0.43(-0.72%)
May 18, 2007 59.45 59.97 59.09 59.74 1,529,079 +0.54(+0.91%)
May 17, 2007 59.51 59.67 59.19 59.20 1,388,690 -0.31(-0.52%)
May 16, 2007 58.50 59.65 58.50 59.51 1,326,700 +1.02(+1.74%)
May 15, 2007 58.25 58.70 58.11 58.49 1,096,000 +0.41(+0.71%)
May 14, 2007 58.59 58.57 57.91 58.08 1,079,100 -0.51(-0.87%)
May 11, 2007 58.15 58.59 58.13 58.59 1,674,600 +0.51(+0.88%)
May 10, 2007 58.34 58.34 57.62 58.08 1,237,260 -0.27(-0.46%)
May 09, 2007 58.85 58.85 58.31 58.35 1,056,600 -0.48(-0.82%)
May 08, 2007 58.30 58.96 58.25 58.83 1,595,900 +0.33(+0.56%)
May 07, 2007 58.34 58.61 58.27 58.50 877,900 +0.03(+0.05%)
May 04, 2007 58.50 58.73 58.14 58.47 1,282,750 +0.27(+0.46%)
May 03, 2007 58.20 58.40 57.96 58.20 1,194,045 +0.03(+0.05%)
May 02, 2007 58.05 58.48 57.47 58.17 2,329,300 +0.00(+0.00%)
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.