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 (%)
Aug 29, 2003 77.53 78.53 77.41 78.42 709,500 +0.89(+1.15%)
Aug 28, 2003 77.31 77.66 77.00 77.53 991,300 +0.23(+0.30%)
Aug 27, 2003 78.00 78.09 77.08 77.30 866,600 -0.82(-1.05%)
Aug 26, 2003 77.94 78.28 77.24 78.12 818,900 +0.19(+0.24%)
Aug 25, 2003 78.10 78.24 77.50 77.93 807,300 -0.28(-0.36%)
Aug 22, 2003 78.55 78.84 77.98 78.21 1,074,700 -0.29(-0.37%)
Aug 21, 2003 77.70 78.84 77.70 78.50 1,207,900 +0.81(+1.04%)
Aug 20, 2003 77.27 77.95 77.22 77.69 1,194,300 +0.04(+0.05%)
Aug 19, 2003 77.98 78.09 77.37 77.65 1,156,300 -0.54(-0.69%)
Aug 18, 2003 78.00 78.30 77.88 78.19 994,000 +0.53(+0.68%)
Aug 15, 2003 77.69 77.77 77.26 77.66 656,000 +0.28(+0.36%)
Aug 14, 2003 77.50 77.50 77.17 77.38 1,134,400 +0.30(+0.39%)
Aug 13, 2003 77.27 77.56 76.97 77.08 1,058,200 -0.17(-0.22%)
Aug 12, 2003 77.40 77.40 76.85 77.25 1,371,100 +0.15(+0.19%)
Aug 11, 2003 77.13 77.49 76.80 77.10 1,246,700 -0.13(-0.17%)
Aug 08, 2003 77.65 77.66 77.01 77.23 1,510,200 -0.27(-0.35%)
Aug 07, 2003 77.11 77.78 77.00 77.50 1,619,100 +0.13(+0.17%)
Aug 06, 2003 76.80 77.80 76.73 77.37 1,186,100 +0.64(+0.83%)
Aug 05, 2003 77.95 77.95 76.69 76.73 772,400 -0.94(-1.21%)
Aug 04, 2003 76.80 77.67 76.59 77.67 1,248,600 +0.63(+0.82%)
Aug 01, 2003 77.08 77.80 76.74 77.04 1,117,500 +0.21(+0.27%)
Jul 31, 2003 77.75 78.15 76.78 76.83 1,048,200 -0.12(-0.16%)
Jul 30, 2003 76.96 77.42 76.75 76.95 630,900 +0.22(+0.29%)
Jul 29, 2003 77.15 77.40 75.96 76.73 748,500 +0.00(+0.00%)
Jul 28, 2003 77.10 77.37 76.40 76.73 610,500 -0.49(-0.63%)
Jul 25, 2003 77.48 77.64 76.53 77.22 962,800 +0.25(+0.32%)
Jul 24, 2003 76.95 77.64 76.48 76.97 1,129,100 +0.44(+0.57%)
Jul 23, 2003 77.88 77.95 76.12 76.53 875,100 -1.15(-1.48%)
Jul 22, 2003 77.42 78.07 76.83 77.68 790,200 +0.40(+0.52%)
Jul 21, 2003 77.59 77.80 76.92 77.28 688,900 -0.51(-0.66%)
Jul 18, 2003 77.56 77.94 77.34 77.79 1,080,900 +0.73(+0.95%)
Jul 17, 2003 76.89 77.40 76.64 77.06 1,559,600 +0.17(+0.22%)
Jul 16, 2003 76.78 77.42 76.55 76.89 1,254,700 +0.36(+0.47%)
Jul 15, 2003 77.00 77.85 76.33 76.53 1,565,500 -0.27(-0.35%)
Jul 14, 2003 77.99 78.52 76.65 76.80 1,133,700 -1.17(-1.50%)
Jul 11, 2003 78.14 78.39 77.39 77.97 964,100 -0.47(-0.60%)
Jul 10, 2003 78.62 78.72 78.00 78.44 1,054,100 -0.18(-0.23%)
Jul 09, 2003 78.63 79.00 78.44 78.62 869,400 -0.13(-0.17%)
Jul 08, 2003 78.28 78.93 78.28 78.75 973,100 +0.50(+0.64%)
Jul 07, 2003 77.60 78.35 77.60 78.25 796,800 +0.85(+1.10%)
Jul 03, 2003 78.15 78.49 77.40 77.40 499,500 -0.77(-0.99%)
Jul 02, 2003 78.08 78.25 77.52 78.17 828,500 +0.83(+1.07%)
Jul 01, 2003 76.82 77.48 76.05 77.34 1,125,200 +0.53(+0.69%)
Jun 30, 2003 77.03 77.40 76.56 76.81 928,400 +0.22(+0.29%)
Jun 27, 2003 76.50 77.81 75.85 76.59 955,400 +0.34(+0.45%)
Jun 26, 2003 76.07 76.67 75.80 76.25 907,500 +0.18(+0.24%)
Jun 25, 2003 76.60 77.18 76.07 76.07 1,403,800 -0.01(-0.01%)
Jun 24, 2003 76.42 76.80 75.60 76.08 1,200,900 -0.40(-0.52%)
Jun 23, 2003 76.80 76.98 76.26 76.48 898,500 -0.15(-0.20%)
Jun 20, 2003 76.15 77.45 76.07 76.63 1,322,600 +0.75(+0.99%)
Jun 19, 2003 76.95 77.00 75.83 75.88 1,067,500 -0.95(-1.24%)
Jun 18, 2003 77.80 77.80 76.32 76.83 2,045,400 -0.96(-1.23%)
Jun 17, 2003 77.70 78.14 77.35 77.79 1,678,700 +0.51(+0.66%)
Jun 16, 2003 76.80 77.50 76.48 77.28 909,600 +1.28(+1.68%)
Jun 13, 2003 76.25 76.52 75.75 76.00 1,523,000 -0.25(-0.33%)
Jun 12, 2003 76.81 77.10 76.15 76.25 1,703,600 -0.57(-0.74%)
Jun 11, 2003 77.50 77.50 76.30 76.82 2,054,000 -0.43(-0.56%)
Jun 10, 2003 77.45 77.80 76.81 77.25 992,200 -0.04(-0.05%)
Jun 09, 2003 77.28 78.02 77.03 77.29 772,200 +0.01(+0.01%)
Jun 06, 2003 78.84 79.20 77.00 77.28 1,511,300 -1.46(-1.85%)
Jun 05, 2003 79.22 79.23 78.11 78.74 1,177,900 -0.76(-0.96%)
Jun 04, 2003 79.50 79.96 78.63 79.50 1,556,900 -0.20(-0.25%)
Jun 03, 2003 79.54 79.75 79.12 79.70 1,206,100 +0.16(+0.20%)
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.