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, 2011 11.70 11.89 11.44 11.55 3,160,148 -0.07(-0.60%)
Aug 30, 2011 11.44 11.72 11.31 11.62 3,885,348 +0.06(+0.52%)
Aug 29, 2011 10.85 11.56 10.85 11.56 8,367,055 +0.87(+8.14%)
Aug 26, 2011 10.10 10.82 10.08 10.69 7,810,279 +0.45(+4.39%)
Aug 25, 2011 10.67 10.73 10.18 10.24 8,775,518 -0.33(-3.12%)
Aug 24, 2011 10.31 10.64 10.25 10.57 6,420,838 +0.22(+2.13%)
Aug 23, 2011 10.02 10.44 9.970 10.35 5,882,110 +0.36(+3.60%)
Aug 22, 2011 10.30 10.40 9.801 9.990 4,784,660 -0.06(-0.60%)
Aug 19, 2011 9.800 10.41 9.800 10.05 6,877,118 +0.06(+0.60%)
Aug 18, 2011 10.52 10.59 9.900 9.990 6,036,261 -0.93(-8.52%)
Aug 17, 2011 11.05 11.09 10.77 10.92 5,962,884 -0.09(-0.82%)
Aug 16, 2011 10.61 11.09 10.58 11.01 6,912,846 +0.27(+2.51%)
Aug 15, 2011 10.29 10.75 10.29 10.74 4,617,699 +0.54(+5.29%)
Aug 12, 2011 10.19 10.43 10.04 10.20 6,297,931 +0.16(+1.59%)
Aug 11, 2011 9.580 10.25 9.460 10.04 6,626,882 +0.56(+5.91%)
Aug 10, 2011 10.10 10.12 9.450 9.480 8,067,720 -0.95(-9.11%)
Aug 09, 2011 10.49 10.45 9.575 10.43 9,759,437 +0.37(+3.68%)
Aug 08, 2011 10.49 10.60 9.940 10.06 12,471,843 -0.74(-6.85%)
Aug 05, 2011 11.49 11.53 10.40 10.80 11,459,602 -0.52(-4.59%)
Aug 04, 2011 11.74 11.75 11.25 11.32 8,635,329 -0.67(-5.59%)
Aug 03, 2011 12.05 12.09 11.55 11.99 5,420,241 -0.03(-0.25%)
Aug 02, 2011 12.49 12.55 12.01 12.02 4,064,607 -0.55(-4.38%)
Aug 01, 2011 12.88 12.89 12.42 12.57 4,333,355 -0.19(-1.49%)
Jul 29, 2011 12.81 12.93 12.63 12.76 4,840,574 -0.23(-1.77%)
Jul 28, 2011 13.12 13.28 12.96 12.99 2,666,778 -0.12(-0.92%)
Jul 27, 2011 13.51 13.56 13.02 13.11 4,799,247 -0.50(-3.67%)
Jul 26, 2011 13.60 13.73 13.45 13.61 1,594,065 +0.07(+0.52%)
Jul 25, 2011 13.45 13.68 13.34 13.54 2,274,036 -0.12(-0.88%)
Jul 22, 2011 13.74 13.75 13.50 13.66 2,631,269 -0.10(-0.73%)
Jul 21, 2011 13.49 13.85 13.48 13.76 3,924,189 +0.42(+3.15%)
Jul 20, 2011 13.52 13.55 13.31 13.34 3,482,496 -0.17(-1.26%)
Jul 19, 2011 13.02 13.62 13.02 13.51 4,316,687 +0.50(+3.84%)
Jul 18, 2011 13.88 13.97 12.96 13.01 9,247,834 -0.47(-3.49%)
Jul 15, 2011 13.45 13.71 13.41 13.48 5,743,686 +0.16(+1.20%)
Jul 14, 2011 13.66 13.70 13.31 13.32 3,229,212 -0.25(-1.84%)
Jul 13, 2011 13.73 13.84 13.55 13.57 3,832,509 -0.05(-0.37%)
Jul 12, 2011 13.67 13.91 13.62 13.62 2,064,571 -0.03(-0.22%)
Jul 11, 2011 13.95 14.01 13.62 13.65 2,850,740 -0.53(-3.74%)
Jul 08, 2011 14.37 14.37 14.00 14.18 3,242,399 -0.42(-2.88%)
Jul 07, 2011 14.55 14.70 14.53 14.60 2,485,119 +0.22(+1.53%)
Jul 06, 2011 14.44 14.47 14.22 14.38 2,600,593 -0.13(-0.90%)
Jul 05, 2011 14.52 14.57 14.33 14.51 2,207,463 -0.03(-0.21%)
Jul 01, 2011 14.29 14.61 14.20 14.54 2,882,821 +0.22(+1.54%)
Jun 30, 2011 14.24 14.41 14.13 14.32 3,871,647 +0.16(+1.13%)
Jun 29, 2011 13.91 14.21 13.83 14.16 1,905,572 +0.35(+2.53%)
Jun 28, 2011 13.76 13.85 13.63 13.81 2,978,314 +0.10(+0.73%)
Jun 27, 2011 13.53 13.72 13.38 13.71 2,299,817 +0.18(+1.33%)
Jun 24, 2011 13.68 13.72 13.45 13.53 3,307,618 -0.11(-0.81%)
Jun 23, 2011 13.46 13.66 13.31 13.64 3,980,282 +0.03(+0.22%)
Jun 22, 2011 14.02 14.04 13.61 13.61 2,329,645 -0.55(-3.88%)
Jun 21, 2011 13.85 14.31 13.85 14.16 2,531,773 +0.40(+2.91%)
Jun 20, 2011 13.71 13.83 13.63 13.76 3,306,284 +0.05(+0.36%)
Jun 17, 2011 13.67 13.84 13.64 13.71 2,972,931 +0.13(+0.96%)
Jun 16, 2011 13.37 13.62 13.26 13.58 4,243,866 +0.18(+1.34%)
Jun 15, 2011 13.47 13.66 13.32 13.40 3,003,240 -0.22(-1.62%)
Jun 14, 2011 13.47 13.80 13.45 13.62 2,488,598 +0.32(+2.41%)
Jun 13, 2011 13.41 13.56 13.29 13.30 1,903,789 -0.09(-0.67%)
Jun 10, 2011 13.74 13.75 13.36 13.39 2,801,372 -0.45(-3.25%)
Jun 09, 2011 13.54 13.97 13.54 13.84 2,574,119 +0.32(+2.37%)
Jun 08, 2011 13.53 13.62 13.46 13.52 3,483,826 -0.05(-0.37%)
Jun 07, 2011 13.66 13.80 13.55 13.57 2,156,779 -0.01(-0.07%)
Jun 06, 2011 13.78 13.95 13.56 13.58 2,276,107 -0.21(-1.52%)
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.