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 28, 2012 18.01 18.04 17.69 17.75 4,140,885 -0.33(-1.83%)
Sep 27, 2012 17.99 18.20 17.89 18.08 3,151,499 +0.17(+0.95%)
Sep 26, 2012 18.15 18.31 17.84 17.91 3,897,557 -0.24(-1.32%)
Sep 25, 2012 18.51 18.51 18.14 18.15 4,031,496 -0.24(-1.31%)
Sep 24, 2012 19.31 19.99 18.25 18.39 5,847,301 -0.36(-1.92%)
Sep 21, 2012 18.90 18.90 18.23 18.75 7,891,901 +0.01(+0.05%)
Sep 20, 2012 18.19 19.09 18.15 18.74 10,390,588 +0.45(+2.46%)
Sep 19, 2012 17.64 18.43 17.53 18.29 8,880,072 +0.76(+4.34%)
Sep 18, 2012 17.77 18.05 17.34 17.53 4,510,074 -0.19(-1.07%)
Sep 17, 2012 17.56 17.85 17.37 17.72 8,940,032 +0.14(+0.80%)
Sep 14, 2012 17.50 17.87 17.40 17.58 4,081,313 +0.12(+0.69%)
Sep 13, 2012 17.18 17.61 16.99 17.46 4,523,630 +0.33(+1.93%)
Sep 12, 2012 17.10 17.15 16.85 17.13 4,768,297 +0.13(+0.76%)
Sep 11, 2012 16.35 17.35 16.30 17.00 10,666,630 +0.70(+4.29%)
Sep 10, 2012 16.05 16.33 16.05 16.30 4,556,648 +0.24(+1.49%)
Sep 07, 2012 16.08 16.20 15.93 16.06 2,759,801 +0.00(+0.00%)
Sep 06, 2012 15.67 16.10 15.59 16.06 3,210,729 +0.50(+3.21%)
Sep 05, 2012 15.55 15.71 15.25 15.56 3,085,382 -0.13(-0.83%)
Sep 04, 2012 15.18 15.71 15.14 15.69 7,245,357 +0.43(+2.82%)
Aug 31, 2012 15.24 15.31 15.05 15.26 6,483,360 +0.12(+0.79%)
Aug 30, 2012 15.10 15.22 15.04 15.14 8,996,755 -0.04(-0.26%)
Aug 29, 2012 15.08 15.18 15.02 15.18 2,105,296 +0.11(+0.73%)
Aug 27, 2012 15.41 15.47 15.05 15.07 2,301,424 -0.34(-2.21%)
Aug 24, 2012 15.26 15.48 15.17 15.41 1,775,481 +0.05(+0.33%)
Aug 23, 2012 15.33 15.41 15.23 15.36 1,941,357 +0.04(+0.26%)
Aug 22, 2012 15.42 15.56 15.17 15.32 4,084,812 -0.17(-1.10%)
Aug 21, 2012 15.58 15.77 15.49 15.49 2,814,688 -0.09(-0.58%)
Aug 20, 2012 15.63 15.80 15.54 15.58 3,271,692 -0.10(-0.64%)
Aug 17, 2012 15.57 15.71 15.51 15.68 2,343,743 +0.16(+1.03%)
Aug 16, 2012 15.14 15.59 15.11 15.52 2,862,668 +0.42(+2.78%)
Aug 15, 2012 15.29 15.35 15.02 15.10 2,444,902 -0.25(-1.63%)
Aug 14, 2012 15.32 15.45 15.27 15.35 2,975,177 +0.09(+0.59%)
Aug 13, 2012 15.04 15.27 14.97 15.26 1,989,979 +0.18(+1.19%)
Aug 11, 2012 14.99 15.10 14.92 15.08 2,281,027 +0.00(+0.00%)
Aug 10, 2012 14.99 15.10 14.92 15.08 2,281,027 +0.00(+0.00%)
Aug 09, 2012 15.01 15.23 14.77 15.08 3,730,474 +0.11(+0.73%)
Aug 08, 2012 14.71 15.02 14.70 14.97 3,025,836 +0.24(+1.63%)
Aug 07, 2012 14.69 14.82 14.62 14.73 3,276,679 +0.14(+0.96%)
Aug 06, 2012 14.50 14.67 14.46 14.59 2,221,974 +0.13(+0.90%)
Aug 03, 2012 14.21 14.67 14.19 14.46 3,335,390 +0.46(+3.29%)
Aug 02, 2012 14.05 14.17 13.76 14.00 4,872,149 -0.16(-1.13%)
Aug 01, 2012 14.18 14.25 14.07 14.16 8,795,553 +0.05(+0.35%)
Jul 31, 2012 14.18 14.20 14.04 14.11 2,782,279 -0.05(-0.35%)
Jul 30, 2012 14.49 14.53 14.09 14.16 3,319,274 -0.22(-1.53%)
Jul 27, 2012 14.25 14.52 14.09 14.38 4,377,288 +0.23(+1.63%)
Jul 26, 2012 14.30 14.36 13.99 14.15 3,926,949 +0.11(+0.78%)
Jul 25, 2012 14.18 14.31 14.02 14.04 3,177,107 -0.02(-0.14%)
Jul 24, 2012 14.34 14.35 13.91 14.06 3,115,041 -0.24(-1.68%)
Jul 23, 2012 14.59 14.65 14.19 14.30 3,385,916 -0.51(-3.44%)
Jul 20, 2012 14.75 14.92 14.65 14.81 2,614,291 -0.05(-0.34%)
Jul 19, 2012 14.87 15.25 14.76 14.86 3,660,020 +0.08(+0.54%)
Jul 18, 2012 14.65 14.83 14.53 14.78 3,174,864 +0.13(+0.89%)
Jul 17, 2012 14.78 14.87 14.51 14.65 4,308,246 -0.04(-0.27%)
Jul 16, 2012 14.47 15.40 13.91 14.69 9,910,225 +0.38(+2.66%)
Jul 14, 2012 14.37 14.61 14.29 14.31 3,298,110 +0.00(+0.00%)
Jul 13, 2012 14.37 14.61 14.29 14.31 3,290,646 +0.07(+0.49%)
Jul 12, 2012 14.21 14.37 14.11 14.24 3,228,756 -0.05(-0.35%)
Jul 11, 2012 14.56 14.56 14.09 14.29 4,779,277 -0.25(-1.72%)
Jul 10, 2012 14.71 14.76 14.35 14.54 3,738,956 -0.12(-0.82%)
Jul 09, 2012 14.66 14.68 14.47 14.66 2,578,300 -0.07(-0.48%)
Jul 06, 2012 14.55 14.78 14.54 14.73 2,437,326 -0.01(-0.07%)
Jul 05, 2012 14.77 14.81 14.45 14.74 3,084,069 -0.08(-0.54%)
Jul 03, 2012 14.91 15.05 14.71 14.82 1,898,672 -0.03(-0.20%)
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.