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, 2006 57.05 57.30 56.81 56.85 1,042,300 -0.20(-0.35%)
Aug 30, 2006 56.37 57.07 56.24 57.05 1,224,700 +0.83(+1.48%)
Aug 29, 2006 55.75 56.36 55.50 56.22 1,317,800 +0.61(+1.10%)
Aug 28, 2006 55.00 55.90 54.88 55.61 782,400 +0.64(+1.16%)
Aug 25, 2006 54.88 55.25 54.71 54.97 717,500 -0.10(-0.18%)
Aug 24, 2006 55.10 55.35 54.89 55.07 863,400 -0.01(-0.02%)
Aug 23, 2006 54.98 55.36 54.93 55.08 1,063,000 +0.16(+0.29%)
Aug 22, 2006 55.13 55.13 54.80 54.92 1,198,400 -0.29(-0.53%)
Aug 21, 2006 55.65 55.75 55.16 55.21 2,182,300 -0.62(-1.11%)
Aug 18, 2006 56.43 56.43 55.63 55.83 1,515,600 -0.57(-1.01%)
Aug 17, 2006 55.90 56.46 55.72 56.40 1,242,300 +0.54(+0.97%)
Aug 16, 2006 55.81 55.86 55.47 55.86 754,400 +0.25(+0.45%)
Aug 15, 2006 54.92 55.63 54.80 55.61 1,256,800 +0.89(+1.63%)
Aug 14, 2006 54.60 54.88 54.54 54.72 711,300 +0.26(+0.48%)
Aug 11, 2006 54.50 54.72 54.10 54.46 933,100 -0.22(-0.40%)
Aug 10, 2006 54.15 54.74 53.97 54.68 977,600 +0.57(+1.05%)
Aug 09, 2006 54.23 54.41 53.98 54.11 1,358,800 +0.04(+0.07%)
Aug 08, 2006 54.05 54.74 53.95 54.07 1,363,200 +0.14(+0.26%)
Aug 07, 2006 53.89 53.97 53.33 53.93 1,054,300 +0.04(+0.07%)
Aug 04, 2006 53.95 54.21 53.69 53.89 1,286,100 +0.26(+0.48%)
Aug 03, 2006 53.53 53.79 53.01 53.63 964,600 +0.11(+0.21%)
Aug 02, 2006 52.41 53.70 52.32 53.52 1,399,100 +1.04(+1.98%)
Aug 01, 2006 52.05 52.55 52.00 52.48 977,200 +0.36(+0.69%)
Jul 31, 2006 52.30 52.31 51.95 52.12 1,263,300 -0.24(-0.46%)
Jul 28, 2006 51.67 52.53 51.67 52.36 1,042,200 +0.69(+1.34%)
Jul 27, 2006 52.06 52.58 51.65 51.67 1,133,300 -0.45(-0.86%)
Jul 26, 2006 52.68 52.70 51.83 52.12 1,909,300 -0.45(-0.86%)
Jul 25, 2006 52.58 52.69 51.97 52.57 1,875,400 -0.43(-0.81%)
Jul 24, 2006 52.47 53.04 52.35 53.00 940,100 +0.53(+1.01%)
Jul 21, 2006 52.82 52.82 52.22 52.47 1,214,300 -0.33(-0.62%)
Jul 20, 2006 53.84 54.65 52.13 52.80 1,672,000 -0.53(-0.99%)
Jul 19, 2006 53.53 53.94 53.16 53.33 1,852,200 -0.10(-0.19%)
Jul 18, 2006 53.70 53.80 53.20 53.43 951,000 -0.19(-0.35%)
Jul 17, 2006 53.70 53.98 53.41 53.62 1,215,200 -0.03(-0.06%)
Jul 14, 2006 54.53 54.54 53.45 53.65 1,431,200 -0.99(-1.81%)
Jul 13, 2006 55.63 55.63 54.46 54.64 1,864,000 -0.98(-1.76%)
Jul 12, 2006 56.92 56.92 55.25 55.62 1,708,700 -1.29(-2.27%)
Jul 11, 2006 56.85 57.21 56.50 56.91 1,195,400 +0.10(+0.18%)
Jul 10, 2006 56.61 57.00 56.45 56.81 883,900 +0.32(+0.57%)
Jul 07, 2006 56.50 56.84 56.30 56.49 1,196,800 -0.09(-0.16%)
Jul 06, 2006 55.90 56.68 55.80 56.58 1,301,700 +0.67(+1.20%)
Jul 05, 2006 55.85 56.01 55.06 55.91 1,219,500 -0.14(-0.25%)
Jul 03, 2006 55.93 56.05 55.44 56.05 598,700 +0.12(+0.21%)
Jun 30, 2006 55.95 56.10 55.58 55.93 1,913,700 +0.03(+0.05%)
Jun 29, 2006 54.31 56.12 53.56 55.90 2,324,900 +0.70(+1.27%)
Jun 28, 2006 54.55 55.26 54.50 55.20 1,326,300 +0.59(+1.08%)
Jun 27, 2006 54.60 54.99 54.51 54.61 1,482,100 +0.09(+0.17%)
Jun 26, 2006 54.17 54.64 54.12 54.52 1,237,900 +0.35(+0.65%)
Jun 23, 2006 54.26 54.44 53.93 54.17 1,171,000 -0.09(-0.17%)
Jun 22, 2006 54.35 54.77 54.10 54.26 1,688,600 -0.27(-0.50%)
Jun 21, 2006 53.99 54.78 53.84 54.53 1,177,200 +0.19(+0.35%)
Jun 20, 2006 54.79 54.96 54.26 54.34 1,250,000 -0.44(-0.80%)
Jun 19, 2006 55.17 55.55 54.61 54.78 1,066,100 -0.39(-0.71%)
Jun 16, 2006 55.72 55.72 55.02 55.17 1,403,500 -0.33(-0.59%)
Jun 15, 2006 54.90 55.53 54.53 55.50 1,592,700 +0.83(+1.52%)
Jun 14, 2006 54.45 54.99 54.22 54.67 1,410,800 +0.22(+0.40%)
Jun 13, 2006 54.44 54.76 54.20 54.45 1,599,400 -0.01(-0.02%)
Jun 12, 2006 54.16 54.69 53.80 54.46 1,261,700 +0.35(+0.65%)
Jun 09, 2006 54.13 54.34 53.71 54.11 1,154,800 -0.16(-0.29%)
Jun 08, 2006 53.15 54.60 53.15 54.27 2,175,500 +0.72(+1.34%)
Jun 07, 2006 52.93 53.97 52.93 53.55 1,137,200 +0.33(+0.62%)
Jun 06, 2006 53.55 53.94 53.00 53.22 1,386,500 -0.44(-0.82%)
Jun 05, 2006 53.90 54.25 53.60 53.66 805,100 -0.65(-1.20%)
Jun 02, 2006 54.67 54.67 53.64 54.31 1,607,000 -0.37(-0.68%)
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.