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 30, 2013 24.37 24.42 23.98 24.09 1,624,568 -0.28(-1.15%)
Aug 29, 2013 24.12 24.52 24.07 24.37 1,298,116 +0.10(+0.41%)
Aug 28, 2013 24.37 24.45 24.14 24.27 1,404,592 -0.10(-0.41%)
Aug 27, 2013 24.77 24.91 24.18 24.37 2,239,825 -0.68(-2.71%)
Aug 26, 2013 25.17 25.33 24.98 25.05 1,284,815 -0.10(-0.40%)
Aug 23, 2013 25.28 25.40 24.92 25.15 1,377,592 -0.09(-0.36%)
Aug 22, 2013 24.85 25.48 24.75 25.24 1,271,799 +0.54(+2.19%)
Aug 21, 2013 24.77 24.96 24.57 24.70 1,712,603 -0.23(-0.92%)
Aug 20, 2013 24.11 25.30 24.09 24.93 3,220,838 +0.87(+3.62%)
Aug 19, 2013 24.37 24.48 24.02 24.06 2,989,291 -0.40(-1.64%)
Aug 16, 2013 24.39 24.69 24.20 24.46 2,277,672 +0.17(+0.70%)
Aug 15, 2013 25.23 25.24 24.19 24.29 2,761,075 -1.30(-5.08%)
Aug 14, 2013 25.84 25.88 25.30 25.59 1,400,414 -0.30(-1.16%)
Aug 13, 2013 25.93 26.03 25.63 25.89 1,692,147 -0.07(-0.27%)
Aug 12, 2013 25.50 26.01 25.49 25.96 1,158,840 +0.19(+0.74%)
Aug 09, 2013 25.82 26.01 25.68 25.77 1,645,012 -0.08(-0.31%)
Aug 08, 2013 25.68 26.27 25.55 25.85 2,904,733 +0.41(+1.61%)
Aug 07, 2013 25.52 25.68 25.39 25.44 1,248,190 -0.16(-0.63%)
Aug 06, 2013 25.84 25.91 25.36 25.60 1,782,077 -0.21(-0.81%)
Aug 05, 2013 26.14 26.21 25.71 25.81 1,553,833 -0.46(-1.75%)
Aug 02, 2013 26.02 26.30 25.75 26.27 1,499,576 +0.12(+0.46%)
Aug 01, 2013 25.99 26.33 25.91 26.15 2,211,692 +0.39(+1.51%)
Jul 31, 2013 25.56 26.07 25.56 25.76 1,844,609 +0.22(+0.86%)
Jul 30, 2013 25.51 25.64 25.22 25.54 2,143,085 +0.14(+0.55%)
Jul 29, 2013 25.67 25.86 25.33 25.40 1,116,301 -0.27(-1.05%)
Jul 26, 2013 25.70 25.84 25.47 25.67 1,597,298 -0.21(-0.81%)
Jul 25, 2013 26.00 26.15 25.76 25.88 1,984,166 -0.27(-1.03%)
Jul 24, 2013 26.00 26.17 25.79 26.15 1,847,271 +0.20(+0.77%)
Jul 23, 2013 26.05 26.13 25.77 25.95 1,698,426 +0.08(+0.31%)
Jul 22, 2013 25.53 26.35 25.20 25.87 3,803,684 -0.49(-1.86%)
Jul 19, 2013 26.71 26.88 26.05 26.36 2,708,732 +0.00(+0.00%)
Jul 18, 2013 26.40 26.70 26.34 26.36 2,007,506 +0.00(+0.00%)
Jul 17, 2013 26.38 26.45 26.12 26.36 1,337,658 +0.14(+0.53%)
Jul 16, 2013 26.60 26.70 26.09 26.22 2,017,868 -0.31(-1.17%)
Jul 15, 2013 26.75 26.80 26.20 26.53 2,092,126 -0.13(-0.49%)
Jul 12, 2013 26.40 26.75 26.20 26.66 2,317,174 +0.24(+0.91%)
Jul 11, 2013 26.48 26.58 26.18 26.42 2,215,120 +0.36(+1.38%)
Jul 10, 2013 26.00 26.32 25.66 26.06 2,242,392 +0.10(+0.39%)
Jul 09, 2013 26.36 26.41 25.94 25.96 3,746,372 -0.13(-0.50%)
Jul 08, 2013 26.32 26.35 25.89 26.09 2,228,641 +0.03(+0.12%)
Jul 05, 2013 25.87 26.08 25.34 26.06 2,074,401 +0.56(+2.20%)
Jul 03, 2013 25.41 25.64 25.23 25.50 1,579,908 -0.10(-0.39%)
Jul 02, 2013 25.05 25.77 24.95 25.60 4,529,545 +0.39(+1.55%)
Jul 01, 2013 24.72 25.29 24.67 25.21 3,602,883 +0.75(+3.07%)
Jun 28, 2013 24.53 24.57 24.10 24.46 4,592,131 -0.20(-0.81%)
Jun 27, 2013 24.69 24.97 24.44 24.66 2,482,188 +0.07(+0.28%)
Jun 26, 2013 24.08 24.69 24.01 24.59 2,808,983 +0.68(+2.84%)
Jun 25, 2013 23.83 24.00 23.70 23.91 2,312,275 +0.33(+1.40%)
Jun 24, 2013 23.59 23.93 23.36 23.58 2,827,725 -0.33(-1.38%)
Jun 21, 2013 24.20 24.22 23.70 23.91 3,378,055 +0.04(+0.17%)
Jun 20, 2013 24.18 24.79 23.81 23.87 3,785,791 -0.31(-1.28%)
Jun 19, 2013 25.07 25.18 23.78 24.18 7,338,771 -0.78(-3.13%)
Jun 18, 2013 25.02 25.18 24.63 24.96 4,460,619 +0.00(+0.00%)
Jun 17, 2013 25.23 25.43 24.62 24.96 6,387,762 -0.03(-0.12%)
Jun 14, 2013 26.36 26.36 24.12 24.99 13,268,565 -1.61(-6.05%)
Jun 13, 2013 25.50 26.75 24.10 26.60 36,109,316 +6.75(+34.01%)
Jun 12, 2013 20.37 20.45 19.82 19.85 1,915,764 -0.32(-1.59%)
Jun 11, 2013 20.14 20.47 19.91 20.17 1,926,548 -0.26(-1.27%)
Jun 10, 2013 20.81 20.83 20.37 20.43 1,552,568 -0.36(-1.73%)
Jun 07, 2013 20.44 20.82 20.26 20.79 1,755,417 +0.47(+2.31%)
Jun 06, 2013 19.81 20.32 19.72 20.32 2,707,710 +0.47(+2.37%)
Jun 05, 2013 20.50 20.69 19.82 19.85 3,383,286 -0.93(-4.48%)
Jun 04, 2013 21.11 21.71 20.61 20.78 4,350,729 -0.02(-0.10%)
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.