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, 2009 8.980 9.000 8.400 8.640 9,181,747 -0.47(-5.16%)
Aug 28, 2009 8.940 9.220 8.910 9.110 11,246,486 +0.34(+3.88%)
Aug 27, 2009 8.520 8.780 8.400 8.770 7,982,038 +0.10(+1.15%)
Aug 26, 2009 8.330 8.770 8.260 8.670 14,163,129 +0.32(+3.83%)
Aug 25, 2009 8.270 8.440 8.210 8.350 6,033,605 +0.18(+2.20%)
Aug 24, 2009 8.190 8.380 8.070 8.170 6,502,693 +0.01(+0.12%)
Aug 21, 2009 8.060 8.290 8.060 8.160 7,513,287 +0.18(+2.26%)
Aug 20, 2009 7.810 8.000 7.810 7.980 7,991,350 +0.21(+2.70%)
Aug 19, 2009 7.650 7.890 7.610 7.770 7,408,849 -0.11(-1.40%)
Aug 18, 2009 7.820 8.100 7.810 7.880 8,365,364 +0.29(+3.82%)
Aug 17, 2009 7.880 7.910 7.470 7.590 8,159,609 -0.58(-7.10%)
Aug 14, 2009 8.250 8.260 7.950 8.170 7,407,359 +0.07(+0.86%)
Aug 13, 2009 8.000 8.190 7.790 8.100 8,182,406 +0.18(+2.27%)
Aug 12, 2009 7.670 8.070 7.590 7.920 9,619,320 +0.26(+3.39%)
Aug 11, 2009 8.150 8.180 7.600 7.660 8,796,084 -0.47(-5.78%)
Aug 10, 2009 7.770 8.330 7.600 8.130 8,096,033 +0.39(+5.04%)
Aug 07, 2009 7.460 8.110 7.360 7.740 14,527,443 +0.42(+5.74%)
Aug 06, 2009 7.620 7.780 7.250 7.320 8,902,325 -0.27(-3.56%)
Aug 05, 2009 7.510 7.720 7.265 7.590 7,609,687 +0.11(+1.47%)
Aug 04, 2009 7.890 7.890 7.420 7.480 11,113,221 -0.47(-5.91%)
Aug 03, 2009 7.100 7.980 7.070 7.950 11,846,215 +0.95(+13.57%)
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%)
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.