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, 2009 6.620 7.220 6.460 7.000 10,149,352 +0.35(+5.26%)
Jul 30, 2009 6.350 6.800 6.260 6.650 9,586,247 +0.39(+6.23%)
Jul 29, 2009 6.350 6.450 6.210 6.260 5,401,636 -0.22(-3.40%)
Jul 28, 2009 6.480 6.520 6.250 6.480 7,176,524 -0.04(-0.61%)
Jul 27, 2009 5.780 6.610 5.750 6.520 9,950,934 +0.94(+16.85%)
Jul 25, 2009 5.710 5.710 5.580 5.580 200 -0.22(-3.79%)
Jul 24, 2009 5.790 5.830 5.510 5.800 7,259,856 +0.12(+2.11%)
Jul 23, 2009 5.220 6.170 5.220 5.680 20,667,158 +0.43(+8.19%)
Jul 22, 2009 4.870 5.410 4.810 5.250 12,211,283 +0.30(+6.06%)
Jul 21, 2009 5.050 5.180 4.830 4.950 8,224,229 -0.10(-1.98%)
Jul 20, 2009 4.810 5.140 4.800 5.050 7,572,812 +0.27(+5.65%)
Jul 17, 2009 4.660 4.850 4.510 4.780 9,799,414 +0.22(+4.82%)
Jul 16, 2009 4.490 4.760 4.310 4.560 11,025,509 +0.06(+1.33%)
Jul 15, 2009 4.120 4.590 3.960 4.500 23,633,048 +1.01(+28.94%)
Jul 14, 2009 3.330 3.690 3.300 3.490 6,507,938 +0.17(+5.12%)
Jul 13, 2009 3.250 3.320 3.220 3.320 5,990,174 +0.13(+4.08%)
Jul 10, 2009 3.120 3.230 3.100 3.190 2,332,535 +0.00(+0.00%)
Jul 09, 2009 3.180 3.270 3.140 3.190 5,678,162 +0.01(+0.31%)
Jul 08, 2009 3.300 3.330 3.140 3.180 4,029,907 -0.02(-0.63%)
Jul 07, 2009 3.370 3.370 3.170 3.200 5,057,488 -0.12(-3.61%)
Jul 06, 2009 3.260 3.480 3.250 3.320 3,120,280 +0.02(+0.61%)
Jul 02, 2009 3.650 3.650 3.300 3.300 3,744,959 -0.36(-9.84%)
Jul 01, 2009 3.580 3.730 3.460 3.660 2,880,867 +0.09(+2.52%)
Jun 30, 2009 3.710 3.860 3.560 3.570 4,633,525 -0.19(-5.05%)
Jun 29, 2009 3.740 3.850 3.630 3.760 3,435,018 +0.03(+0.80%)
Jun 26, 2009 3.700 3.870 3.635 3.730 3,207,191 +0.06(+1.63%)
Jun 25, 2009 3.620 3.700 3.600 3.670 3,336,139 +0.14(+3.97%)
Jun 24, 2009 3.590 3.730 3.510 3.530 4,209,261 +0.00(+0.00%)
Jun 23, 2009 3.520 3.650 3.460 3.530 4,856,702 +0.02(+0.57%)
Jun 22, 2009 3.540 3.660 3.500 3.510 4,728,216 -0.08(-2.23%)
Jun 19, 2009 3.830 3.910 3.590 3.590 5,614,469 -0.10(-2.71%)
Jun 18, 2009 3.810 3.830 3.550 3.690 6,265,585 -0.16(-4.16%)
Jun 17, 2009 3.890 4.030 3.750 3.850 4,085,224 -0.14(-3.51%)
Jun 16, 2009 4.110 4.180 3.930 3.990 5,882,361 -0.12(-3.04%)
Jun 15, 2009 4.190 4.230 4.080 4.115 2,934,085 -0.10(-2.49%)
Jun 12, 2009 4.250 4.270 4.150 4.220 2,597,449 -0.06(-1.40%)
Jun 11, 2009 4.410 4.410 4.220 4.280 3,887,325 -0.02(-0.47%)
Jun 10, 2009 4.400 4.450 4.220 4.300 4,351,017 -0.06(-1.38%)
Jun 09, 2009 4.320 4.440 4.220 4.360 3,690,457 +0.06(+1.40%)
Jun 08, 2009 4.290 4.393 4.150 4.300 3,379,649 +0.08(+1.90%)
Jun 05, 2009 4.450 4.550 4.220 4.220 5,321,009 -0.02(-0.47%)
Jun 04, 2009 4.290 4.330 4.160 4.240 4,287,531 +0.11(+2.66%)
Jun 03, 2009 4.610 4.810 4.040 4.130 10,758,222 -0.53(-11.37%)
Jun 02, 2009 5.050 5.160 4.500 4.660 7,141,441 -0.41(-8.09%)
Jun 01, 2009 4.830 5.290 4.770 5.070 6,767,478 +0.30(+6.29%)
May 29, 2009 4.990 5.150 4.740 4.770 10,759,619 -0.19(-3.83%)
May 28, 2009 5.190 5.190 4.650 4.960 6,742,944 -0.08(-1.59%)
May 27, 2009 5.030 5.170 4.890 5.040 8,011,146 +0.02(+0.40%)
May 26, 2009 4.590 5.090 4.381 5.020 10,140,546 +0.46(+10.09%)
May 22, 2009 4.480 4.660 4.470 4.560 2,072,786 +0.09(+2.01%)
May 21, 2009 4.690 4.690 4.390 4.470 5,946,252 -0.23(-4.89%)
May 20, 2009 4.620 5.030 4.620 4.700 5,458,385 +0.14(+3.07%)
May 19, 2009 4.580 4.750 4.370 4.560 5,701,193 +0.00(+0.00%)
May 18, 2009 4.400 4.560 4.250 4.560 6,441,230 +0.20(+4.59%)
May 17, 2009 4.420 4.670 4.220 4.360 857,269 +0.00(+0.00%)
May 15, 2009 4.420 4.670 4.220 4.360 7,591,048 -0.05(-1.13%)
May 14, 2009 4.270 4.525 4.140 4.410 8,654,914 +0.14(+3.28%)
May 13, 2009 4.840 4.880 4.250 4.270 9,495,303 -0.66(-13.39%)
May 12, 2009 5.380 5.700 4.610 4.930 10,196,308 -0.42(-7.85%)
May 11, 2009 5.370 5.460 5.070 5.350 7,168,569 -0.13(-2.37%)
May 08, 2009 4.930 5.520 4.710 5.480 11,364,030 +0.70(+14.64%)
May 07, 2009 5.430 5.830 4.410 4.780 14,981,593 -0.57(-10.65%)
May 06, 2009 5.020 6.155 5.000 5.350 26,977,996 +0.42(+8.52%)
May 05, 2009 4.450 4.970 4.400 4.930 16,188,666 +0.46(+10.29%)
May 04, 2009 4.280 4.740 4.150 4.470 7,274,166 +0.10(+2.29%)
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.