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 29, 2014 33.76 33.76 33.76 0 +0.01(+0.03%)
Aug 28, 2014 33.78 33.81 33.54 33.75 988,613 -0.08(-0.24%)
Aug 27, 2014 34.13 34.21 33.78 33.83 1,426,981 -0.25(-0.73%)
Aug 26, 2014 34.34 33.98 34.08 820,378 +0.09(+0.26%)
Aug 25, 2014 34.20 34.29 33.82 33.99 953,023 +0.04(+0.12%)
Aug 22, 2014 33.88 34.05 33.73 33.95 1,038,007 +0.09(+0.27%)
Aug 21, 2014 34.25 34.33 33.74 33.86 1,829,909 -0.33(-0.97%)
Aug 20, 2014 34.32 34.32 33.99 34.19 1,606,243 -0.18(-0.52%)
Aug 19, 2014 34.49 34.65 34.34 34.37 1,089,992 -0.04(-0.12%)
Aug 18, 2014 34.73 34.93 34.30 34.41 1,770,294 -0.15(-0.43%)
Aug 15, 2014 34.36 34.65 33.50 34.56 4,723,234 +0.51(+1.50%)
Aug 14, 2014 33.95 34.13 33.63 34.05 2,919,533 +0.02(+0.06%)
Aug 13, 2014 33.78 34.05 33.46 34.03 2,153,168 +0.66(+1.98%)
Aug 12, 2014 33.81 34.00 33.19 33.37 2,970,115 -0.60(-1.77%)
Aug 11, 2014 33.78 34.02 33.54 33.97 2,880,751 +0.36(+1.07%)
Aug 08, 2014 33.61 2,507,789 +0.21(+0.63%)
Aug 07, 2014 34.02 34.36 33.34 33.40 1,731,287 -0.59(-1.74%)
Aug 06, 2014 33.60 34.56 33.57 33.99 3,095,788 +0.12(+0.35%)
Aug 05, 2014 35.48 35.70 33.69 33.87 8,596,708 -0.45(-1.31%)
Aug 04, 2014 33.10 34.44 33.05 34.32 3,985,314 +1.44(+4.38%)
Aug 01, 2014 32.74 32.97 32.53 32.88 1,608,505 +0.16(+0.49%)
Jul 31, 2014 33.19 33.72 32.70 32.72 2,629,874 -0.81(-2.42%)
Jul 30, 2014 33.48 33.70 33.39 33.53 2,188,937 +0.15(+0.45%)
Jul 29, 2014 33.47 34.08 33.38 33.38 2,488,527 -0.28(-0.83%)
Jul 28, 2014 33.16 33.73 33.06 33.66 2,080,518 +0.45(+1.36%)
Jul 25, 2014 33.34 33.46 33.17 33.21 1,018,166 -0.26(-0.78%)
Jul 24, 2014 33.28 33.53 33.18 33.47 1,292,699 +0.31(+0.93%)
Jul 23, 2014 33.28 33.35 32.86 33.16 2,070,814 -0.09(-0.27%)
Jul 22, 2014 31.85 33.28 31.39 33.25 4,044,441 +1.53(+4.82%)
Jul 21, 2014 31.71 31.87 31.54 31.72 1,768,466 -0.10(-0.31%)
Jul 18, 2014 31.66 31.91 31.59 31.82 1,842,155 +0.34(+1.08%)
Jul 17, 2014 31.79 31.98 31.43 31.48 2,051,343 -0.53(-1.66%)
Jul 16, 2014 31.77 32.08 31.77 32.01 2,167,856 +0.19(+0.60%)
Jul 15, 2014 31.39 31.87 31.34 31.82 1,928,438 +0.22(+0.70%)
Jul 14, 2014 31.96 32.00 31.55 31.60 2,477,264 -0.10(-0.32%)
Jul 11, 2014 31.83 32.01 31.53 31.70 1,306,878 -0.09(-0.28%)
Jul 10, 2014 31.61 32.08 31.55 31.79 2,414,253 -0.32(-1.00%)
Jul 09, 2014 31.69 32.17 31.59 32.11 2,415,463 +0.56(+1.77%)
Jul 08, 2014 31.76 31.78 31.26 31.55 2,822,238 -0.33(-1.04%)
Jul 07, 2014 32.10 32.16 31.76 31.88 2,730,628 -0.32(-0.99%)
Jul 03, 2014 32.20 32.20 32.20 0 +0.23(+0.72%)
Jul 02, 2014 31.78 32.29 31.73 31.97 3,200,873 +0.23(+0.72%)
Jul 01, 2014 31.38 31.78 31.29 31.74 2,890,320 +0.43(+1.37%)
Jun 30, 2014 30.87 31.43 30.74 31.31 4,235,977 +0.56(+1.82%)
Jun 27, 2014 30.45 30.89 30.36 30.75 3,995,525 +0.23(+0.75%)
Jun 26, 2014 30.68 30.98 30.39 30.52 5,409,331 -0.15(-0.49%)
Jun 25, 2014 29.14 30.72 29.09 30.67 3,569,603 +1.48(+5.07%)
Jun 24, 2014 29.24 29.55 29.14 29.19 959,556 -0.15(-0.51%)
Jun 23, 2014 29.39 29.49 29.17 29.34 993,813 -0.02(-0.07%)
Jun 20, 2014 29.55 29.67 29.07 29.36 2,085,852 -0.13(-0.44%)
Jun 19, 2014 29.35 29.60 29.24 29.49 1,443,317 +0.14(+0.48%)
Jun 18, 2014 29.02 29.42 28.78 29.35 1,500,554 +0.34(+1.17%)
Jun 17, 2014 28.68 29.04 28.56 29.01 1,386,900 +0.29(+1.01%)
Jun 16, 2014 28.66 28.80 28.55 28.72 745,131 -0.01(-0.03%)
Jun 13, 2014 28.79 28.90 28.55 28.73 1,090,172 -0.07(-0.24%)
Jun 12, 2014 29.25 29.30 28.54 28.80 1,283,430 -0.50(-1.71%)
Jun 11, 2014 29.15 29.38 29.09 29.30 1,177,452 +0.00(+0.00%)
Jun 10, 2014 29.38 29.44 28.99 29.30 928,858 +0.20(+0.69%)
Jun 06, 2014 29.41 29.56 28.92 29.10 1,510,133 -0.22(-0.75%)
Jun 05, 2014 29.11 29.40 28.69 29.32 1,386,013 +0.32(+1.10%)
Jun 04, 2014 28.74 29.12 28.66 29.00 1,648,678 -0.08(-0.28%)
Jun 03, 2014 28.75 29.11 28.68 29.08 1,801,928 +0.19(+0.66%)
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.