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 (%)
Sep 30, 2010 12.23 12.71 12.13 12.23 3,861 -0.14(-1.16%)
Sep 29, 2010 12.44 12.57 12.27 12.37 2,606,411 -0.13(-1.04%)
Sep 28, 2010 12.34 12.50 12.05 12.50 3,064,447 +0.15(+1.21%)
Sep 27, 2010 12.33 12.53 12.30 12.35 2,919,154 +0.01(+0.08%)
Sep 24, 2010 12.35 12.50 12.24 12.34 4,613,516 +0.26(+2.15%)
Sep 23, 2010 12.08 12.66 12.01 12.08 196 -0.28(-2.27%)
Sep 22, 2010 13.04 13.05 12.19 12.36 7,694,775 -0.81(-6.15%)
Sep 21, 2010 13.44 13.90 12.98 13.17 3,960,936 -0.33(-2.44%)
Sep 20, 2010 13.30 13.55 13.19 13.50 4,858,702 +0.30(+2.27%)
Sep 17, 2010 13.20 13.52 12.98 13.20 3,444,102 -0.20(-1.49%)
Sep 15, 2010 13.40 13.47 13.20 13.40 2,504,466 -0.06(-0.45%)
Sep 14, 2010 13.62 13.62 13.26 13.46 2,281,083 -0.16(-1.17%)
Sep 13, 2010 13.53 13.64 13.31 13.62 3,670,538 +0.32(+2.41%)
Sep 10, 2010 13.25 13.39 13.18 13.30 2,614,223 +0.08(+0.61%)
Sep 09, 2010 13.38 13.48 13.02 13.22 3,208,474 +0.11(+0.84%)
Sep 08, 2010 13.16 13.34 13.00 13.11 4,620,557 -0.05(-0.38%)
Sep 07, 2010 13.59 13.65 13.07 13.16 254 -0.65(-4.71%)
Sep 03, 2010 13.69 13.95 13.52 13.81 4,164,396 +0.33(+2.45%)
Sep 02, 2010 12.84 13.50 12.84 13.48 383 +0.72(+5.64%)
Sep 01, 2010 12.32 12.86 12.32 12.76 4,482,571 +0.65(+5.37%)
Aug 31, 2010 12.07 12.50 12.02 12.11 8,545 -0.10(-0.82%)
Aug 30, 2010 12.46 12.53 12.16 12.21 2,780,622 -0.30(-2.40%)
Aug 27, 2010 12.42 12.54 12.06 12.51 2,828,642 +0.33(+2.71%)
Aug 26, 2010 12.54 12.75 12.17 12.18 5,333,755 -0.31(-2.48%)
Aug 25, 2010 11.82 12.54 11.72 12.49 6,279,282 +0.51(+4.26%)
Aug 24, 2010 11.90 12.10 11.66 11.98 317 -0.21(-1.72%)
Aug 23, 2010 12.45 12.52 12.06 12.19 2,394,146 -0.13(-1.06%)
Aug 20, 2010 12.42 12.59 12.13 12.32 3,449,114 -0.22(-1.75%)
Aug 19, 2010 12.71 12.85 12.50 12.54 317 -0.29(-2.26%)
Aug 18, 2010 12.69 12.87 12.58 12.83 3,435,369 +0.10(+0.79%)
Aug 17, 2010 12.71 12.88 12.42 12.73 3,835,642 +0.13(+1.03%)
Aug 16, 2010 12.51 12.77 12.34 12.60 2,925,110 -0.06(-0.47%)
Aug 13, 2010 12.66 12.97 12.59 12.66 4,258,835 -0.12(-0.94%)
Aug 12, 2010 12.58 12.87 12.50 12.78 4,457,243 -0.10(-0.78%)
Aug 11, 2010 13.00 13.06 12.69 12.88 254 -0.47(-3.52%)
Aug 10, 2010 13.32 13.42 13.07 13.35 2,879,193 -0.14(-1.04%)
Aug 09, 2010 13.26 13.49 13.19 13.49 2,168,288 +0.34(+2.59%)
Aug 06, 2010 13.15 13.39 13.01 13.15 3,206,463 -0.16(-1.20%)
Aug 05, 2010 13.24 13.36 13.06 13.31 3,397,737 -0.10(-0.75%)
Aug 04, 2010 13.32 13.46 13.16 13.41 3,766,620 +0.20(+1.51%)
Aug 03, 2010 13.58 13.58 13.21 13.21 2,786,161 -0.48(-3.51%)
Aug 02, 2010 13.51 13.86 13.31 13.69 4,277,518 +0.51(+3.87%)
Jul 30, 2010 13.18 13.28 12.88 13.18 3,947,884 -0.07(-0.53%)
Jul 29, 2010 14.04 14.18 13.10 13.25 6,319,518 -0.65(-4.68%)
Jul 28, 2010 13.90 14.37 13.77 13.90 190 -0.33(-2.32%)
Jul 27, 2010 14.23 14.76 14.08 14.23 254 -0.29(-2.00%)
Jul 26, 2010 14.09 14.81 14.00 14.52 5,462,714 +0.46(+3.27%)
Jul 23, 2010 13.57 14.15 13.49 14.06 5,633,234 +0.58(+4.30%)
Jul 22, 2010 13.76 13.88 13.31 13.48 6,061,283 +0.02(+0.15%)
Jul 21, 2010 14.25 14.34 13.38 13.46 4,968,332 -0.66(-4.67%)
Jul 20, 2010 14.12 14.19 13.52 14.12 5,623,285 +0.13(+0.93%)
Jul 19, 2010 13.38 14.00 13.34 13.99 6,769,195 +0.49(+3.63%)
Jul 16, 2010 13.50 14.68 13.39 13.50 12,860,082 -1.35(-9.09%)
Jul 15, 2010 14.78 15.17 14.63 14.85 4,660,718 +0.08(+0.54%)
Jul 14, 2010 14.67 14.97 14.38 14.77 5,453,194 +0.04(+0.27%)
Jul 13, 2010 14.91 14.91 14.56 14.73 3,448,316 +0.38(+2.61%)
Jul 12, 2010 14.79 14.94 14.30 14.36 4,039,368 -0.48(-3.27%)
Jul 09, 2010 14.84 14.88 14.33 14.84 3,060,824 +0.35(+2.42%)
Jul 08, 2010 14.36 14.53 14.17 14.49 3,375,333 +0.33(+2.33%)
Jul 07, 2010 13.21 14.17 13.20 14.16 5,173,689 +1.03(+7.84%)
Jul 06, 2010 13.35 13.71 12.97 13.13 278 +0.00(+0.00%)
Jul 02, 2010 13.13 13.52 13.02 13.13 3,603,667 -0.23(-1.72%)
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.