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, 2013 25.56 26.07 25.56 25.76 1,844,609 +0.22(+0.86%)
Jul 30, 2013 25.51 25.64 25.22 25.54 2,143,085 +0.14(+0.55%)
Jul 29, 2013 25.67 25.86 25.33 25.40 1,116,301 -0.27(-1.05%)
Jul 26, 2013 25.70 25.84 25.47 25.67 1,597,298 -0.21(-0.81%)
Jul 25, 2013 26.00 26.15 25.76 25.88 1,984,166 -0.27(-1.03%)
Jul 24, 2013 26.00 26.17 25.79 26.15 1,847,271 +0.20(+0.77%)
Jul 23, 2013 26.05 26.13 25.77 25.95 1,698,426 +0.08(+0.31%)
Jul 22, 2013 25.53 26.35 25.20 25.87 3,803,684 -0.49(-1.86%)
Jul 19, 2013 26.71 26.88 26.05 26.36 2,708,732 +0.00(+0.00%)
Jul 18, 2013 26.40 26.70 26.34 26.36 2,007,506 +0.00(+0.00%)
Jul 17, 2013 26.38 26.45 26.12 26.36 1,337,658 +0.14(+0.53%)
Jul 16, 2013 26.60 26.70 26.09 26.22 2,017,868 -0.31(-1.17%)
Jul 15, 2013 26.75 26.80 26.20 26.53 2,092,126 -0.13(-0.49%)
Jul 12, 2013 26.40 26.75 26.20 26.66 2,317,174 +0.24(+0.91%)
Jul 11, 2013 26.48 26.58 26.18 26.42 2,215,120 +0.36(+1.38%)
Jul 10, 2013 26.00 26.32 25.66 26.06 2,242,392 +0.10(+0.39%)
Jul 09, 2013 26.36 26.41 25.94 25.96 3,746,372 -0.13(-0.50%)
Jul 08, 2013 26.32 26.35 25.89 26.09 2,228,641 +0.03(+0.12%)
Jul 05, 2013 25.87 26.08 25.34 26.06 2,074,401 +0.56(+2.20%)
Jul 03, 2013 25.41 25.64 25.23 25.50 1,579,908 -0.10(-0.39%)
Jul 02, 2013 25.05 25.77 24.95 25.60 4,529,545 +0.39(+1.55%)
Jul 01, 2013 24.72 25.29 24.67 25.21 3,602,883 +0.75(+3.07%)
Jun 28, 2013 24.53 24.57 24.10 24.46 4,592,131 -0.20(-0.81%)
Jun 27, 2013 24.69 24.97 24.44 24.66 2,482,188 +0.07(+0.28%)
Jun 26, 2013 24.08 24.69 24.01 24.59 2,808,983 +0.68(+2.84%)
Jun 25, 2013 23.83 24.00 23.70 23.91 2,312,275 +0.33(+1.40%)
Jun 24, 2013 23.59 23.93 23.36 23.58 2,827,725 -0.33(-1.38%)
Jun 21, 2013 24.20 24.22 23.70 23.91 3,378,055 +0.04(+0.17%)
Jun 20, 2013 24.18 24.79 23.81 23.87 3,785,791 -0.31(-1.28%)
Jun 19, 2013 25.07 25.18 23.78 24.18 7,338,771 -0.78(-3.13%)
Jun 18, 2013 25.02 25.18 24.63 24.96 4,460,619 +0.00(+0.00%)
Jun 17, 2013 25.23 25.43 24.62 24.96 6,387,762 -0.03(-0.12%)
Jun 14, 2013 26.36 26.36 24.12 24.99 13,268,565 -1.61(-6.05%)
Jun 13, 2013 25.50 26.75 24.10 26.60 36,109,316 +6.75(+34.01%)
Jun 12, 2013 20.37 20.45 19.82 19.85 1,915,764 -0.32(-1.59%)
Jun 11, 2013 20.14 20.47 19.91 20.17 1,926,548 -0.26(-1.27%)
Jun 10, 2013 20.81 20.83 20.37 20.43 1,552,568 -0.36(-1.73%)
Jun 07, 2013 20.44 20.82 20.26 20.79 1,755,417 +0.47(+2.31%)
Jun 06, 2013 19.81 20.32 19.72 20.32 2,707,710 +0.47(+2.37%)
Jun 05, 2013 20.50 20.69 19.82 19.85 3,383,286 -0.93(-4.48%)
Jun 04, 2013 21.11 21.71 20.61 20.78 4,350,729 -0.02(-0.10%)
Jun 03, 2013 21.48 21.52 20.31 20.80 3,911,966 -0.70(-3.26%)
May 31, 2013 21.53 22.20 21.50 21.50 2,430,727 -0.15(-0.69%)
May 30, 2013 21.63 21.89 21.62 21.65 1,539,292 +0.09(+0.42%)
May 29, 2013 21.42 21.62 21.25 21.56 1,703,707 +0.00(+0.00%)
May 28, 2013 21.42 21.62 21.31 21.56 1,904,891 +0.40(+1.89%)
May 24, 2013 21.02 21.23 20.87 21.16 1,702,859 +0.02(+0.09%)
May 23, 2013 20.91 21.18 20.59 21.14 2,422,859 -0.01(-0.05%)
May 22, 2013 21.40 21.75 21.03 21.15 2,503,174 -0.39(-1.81%)
May 21, 2013 21.75 21.80 21.39 21.54 1,216,373 -0.21(-0.97%)
May 20, 2013 21.55 21.90 21.55 21.75 2,350,590 +0.19(+0.88%)
May 17, 2013 21.04 21.59 20.95 21.56 2,928,100 +0.73(+3.50%)
May 16, 2013 21.49 21.49 20.81 20.83 3,480,973 -0.79(-3.65%)
May 15, 2013 21.79 22.00 21.48 21.62 2,189,189 -0.11(-0.51%)
May 13, 2013 21.96 22.02 21.54 21.73 2,171,706 -0.23(-1.05%)
May 10, 2013 21.14 21.98 21.06 21.96 3,771,102 +0.84(+3.98%)
May 09, 2013 20.74 21.12 20.57 21.12 2,284,529 +0.42(+2.03%)
May 08, 2013 20.41 20.72 20.27 20.70 2,313,426 +0.22(+1.07%)
May 07, 2013 20.50 20.61 20.34 20.48 2,340,923 +0.08(+0.39%)
May 06, 2013 20.55 20.67 20.38 20.40 1,758,147 -0.12(-0.58%)
May 03, 2013 20.46 20.73 20.30 20.52 2,001,101 +0.22(+1.08%)
May 02, 2013 20.07 20.46 20.02 20.30 2,149,048 +0.36(+1.81%)
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.