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 31, 2005 72.60 72.79 72.02 72.72 735,400 +0.12(+0.17%)
Aug 30, 2005 73.44 73.44 72.10 72.60 755,700 -1.09(-1.48%)
Aug 29, 2005 72.62 73.85 72.46 73.69 641,600 +1.07(+1.47%)
Aug 26, 2005 72.70 73.24 72.49 72.62 633,000 -0.17(-0.23%)
Aug 25, 2005 72.80 73.08 72.52 72.79 696,600 -0.23(-0.31%)
Aug 24, 2005 74.20 74.49 72.93 73.02 818,900 -1.26(-1.70%)
Aug 23, 2005 74.15 74.59 73.82 74.28 782,700 +0.33(+0.45%)
Aug 22, 2005 73.55 74.57 73.55 73.95 869,000 +0.61(+0.83%)
Aug 19, 2005 73.30 73.54 72.93 73.34 718,500 +0.54(+0.74%)
Aug 18, 2005 72.94 73.02 72.59 72.80 504,000 -0.28(-0.38%)
Aug 17, 2005 72.96 73.39 72.55 73.08 667,400 +0.12(+0.16%)
Aug 16, 2005 74.05 74.05 72.94 72.96 1,138,000 -1.08(-1.46%)
Aug 15, 2005 71.83 74.42 71.79 74.04 2,359,500 +2.31(+3.22%)
Aug 12, 2005 72.05 72.14 70.91 71.73 1,798,700 -0.60(-0.83%)
Aug 11, 2005 72.90 72.97 71.99 72.33 1,362,700 -0.62(-0.85%)
Aug 10, 2005 72.50 73.17 72.50 72.95 1,170,900 +0.37(+0.51%)
Aug 09, 2005 72.55 72.79 72.47 72.58 630,800 +0.14(+0.19%)
Aug 08, 2005 72.00 72.68 72.00 72.44 885,300 +0.49(+0.68%)
Aug 05, 2005 72.28 72.45 71.76 71.95 1,097,500 -0.50(-0.69%)
Aug 04, 2005 72.01 72.73 71.96 72.45 901,900 +0.45(+0.63%)
Aug 03, 2005 72.26 72.55 71.96 72.00 958,200 -0.27(-0.37%)
Aug 02, 2005 72.36 72.66 72.20 72.27 760,200 -0.04(-0.06%)
Aug 01, 2005 72.86 73.15 72.24 72.31 979,600 -0.65(-0.89%)
Jul 29, 2005 73.80 73.89 72.91 72.96 1,174,500 -1.02(-1.38%)
Jul 28, 2005 74.25 74.50 73.95 73.98 677,700 -0.27(-0.36%)
Jul 27, 2005 74.51 74.64 73.86 74.25 502,700 -0.25(-0.34%)
Jul 26, 2005 73.97 74.62 73.47 74.50 1,520,900 +0.32(+0.43%)
Jul 25, 2005 72.92 74.34 72.92 74.18 1,551,200 +1.16(+1.59%)
Jul 22, 2005 72.20 73.05 72.00 73.02 802,100 +0.78(+1.08%)
Jul 21, 2005 72.58 72.70 72.05 72.24 891,800 -0.46(-0.63%)
Jul 20, 2005 72.00 72.91 71.96 72.70 809,900 +0.89(+1.24%)
Jul 19, 2005 71.99 72.01 71.49 71.81 869,700 -0.06(-0.08%)
Jul 18, 2005 71.80 72.20 71.63 71.87 732,700 -0.07(-0.10%)
Jul 15, 2005 72.66 72.66 71.71 71.94 1,037,800 -0.75(-1.03%)
Jul 14, 2005 73.10 73.34 72.37 72.69 1,290,400 -0.26(-0.36%)
Jul 13, 2005 73.42 73.42 72.11 72.95 1,479,900 -0.46(-0.63%)
Jul 12, 2005 73.49 73.83 73.26 73.41 1,319,300 -0.01(-0.01%)
Jul 11, 2005 72.55 73.46 72.21 73.42 1,628,200 +1.02(+1.41%)
Jul 08, 2005 71.02 72.53 71.00 72.40 1,237,900 +1.44(+2.03%)
Jul 07, 2005 70.76 71.00 70.54 70.96 1,846,500 -0.05(-0.07%)
Jul 06, 2005 71.45 71.61 70.98 71.01 1,366,000 -0.47(-0.66%)
Jul 05, 2005 71.67 71.88 71.24 71.48 1,363,600 -0.41(-0.57%)
Jul 01, 2005 71.50 71.96 71.50 71.89 1,242,700 +0.76(+1.07%)
Jun 30, 2005 71.65 72.16 71.12 71.13 1,365,000 -0.37(-0.52%)
Jun 29, 2005 72.25 72.28 71.45 71.50 1,378,800 -0.75(-1.04%)
Jun 28, 2005 72.30 72.31 71.65 72.25 1,271,200 +0.16(+0.22%)
Jun 27, 2005 72.07 72.49 72.01 72.09 1,400,700 +0.03(+0.04%)
Jun 24, 2005 72.50 72.60 71.97 72.06 1,391,100 -0.49(-0.68%)
Jun 23, 2005 73.60 73.65 72.53 72.55 2,289,300 -1.55(-2.09%)
Jun 22, 2005 74.40 74.59 73.79 74.10 1,224,500 -0.12(-0.16%)
Jun 21, 2005 74.98 74.98 73.94 74.22 1,161,000 -0.76(-1.01%)
Jun 20, 2005 74.90 75.25 74.61 74.98 1,147,300 -0.05(-0.07%)
Jun 17, 2005 74.95 75.17 74.37 75.03 2,264,300 +0.57(+0.77%)
Jun 16, 2005 73.92 74.75 73.81 74.46 1,011,600 +0.55(+0.74%)
Jun 15, 2005 74.40 74.44 73.70 73.91 931,200 -0.51(-0.69%)
Jun 14, 2005 74.52 74.52 74.12 74.42 934,900 -0.15(-0.20%)
Jun 13, 2005 74.20 74.75 74.18 74.57 949,700 +0.49(+0.66%)
Jun 10, 2005 74.25 74.64 73.94 74.08 853,900 -0.22(-0.30%)
Jun 09, 2005 74.05 74.37 73.73 74.30 1,467,100 +0.05(+0.07%)
Jun 08, 2005 74.70 74.84 74.17 74.25 792,700 -0.25(-0.34%)
Jun 07, 2005 74.40 75.08 74.23 74.50 1,144,000 +0.35(+0.47%)
Jun 06, 2005 74.10 74.29 74.04 74.15 1,027,600 +0.10(+0.14%)
Jun 03, 2005 74.00 74.17 73.81 74.05 1,065,100 -0.02(-0.03%)
Jun 02, 2005 74.10 74.25 73.89 74.07 1,359,400 -0.17(-0.23%)
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.