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 (%)
Apr 30, 2007 56.68 57.21 56.59 57.06 1,395,100 +0.31(+0.55%)
Apr 27, 2007 56.37 57.19 56.37 56.75 1,189,000 -0.47(-0.82%)
Apr 26, 2007 57.24 57.62 56.75 57.22 1,760,200 -0.03(-0.05%)
Apr 25, 2007 56.66 57.33 56.66 57.25 1,176,596 +0.62(+1.09%)
Apr 24, 2007 56.91 57.21 56.58 56.63 1,155,800 -0.28(-0.49%)
Apr 23, 2007 57.80 57.91 56.59 56.91 1,886,425 -0.94(-1.62%)
Apr 20, 2007 58.15 58.95 57.82 57.85 1,476,213 +0.25(+0.43%)
Apr 19, 2007 59.32 59.32 57.51 57.60 1,440,031 -0.71(-1.22%)
Apr 18, 2007 57.93 58.31 57.61 58.31 1,109,100 +0.19(+0.33%)
Apr 17, 2007 57.88 58.29 57.82 58.12 702,600 +0.09(+0.16%)
Apr 16, 2007 57.76 58.16 57.76 58.03 980,599 +0.38(+0.66%)
Apr 13, 2007 58.88 58.88 57.32 57.65 1,305,600 +0.17(+0.30%)
Apr 12, 2007 56.84 57.53 56.42 57.48 1,065,606 +0.58(+1.02%)
Apr 11, 2007 56.72 56.96 56.39 56.90 1,883,170 +0.12(+0.21%)
Apr 10, 2007 57.51 57.51 56.77 56.78 2,058,793 -0.64(-1.11%)
Apr 09, 2007 56.53 57.73 56.50 57.42 2,182,500 +1.45(+2.59%)
Apr 05, 2007 56.19 56.28 55.84 55.97 1,921,000 -0.22(-0.39%)
Apr 04, 2007 56.59 56.83 56.06 56.19 1,316,673 -0.39(-0.69%)
Apr 03, 2007 56.54 57.00 56.36 56.58 1,917,200 +0.27(+0.48%)
Apr 02, 2007 56.50 57.01 56.07 56.31 1,288,500 +0.02(+0.04%)
Mar 30, 2007 56.20 56.42 56.00 56.29 1,319,880 +0.10(+0.18%)
Mar 29, 2007 56.71 56.86 55.87 56.19 1,803,600 +0.14(+0.25%)
Mar 28, 2007 55.90 56.42 55.76 56.05 1,553,100 -0.07(-0.12%)
Mar 27, 2007 55.70 56.36 55.62 56.12 1,113,000 +0.15(+0.27%)
Mar 26, 2007 55.85 56.10 55.58 55.97 2,084,978 -0.26(-0.46%)
Mar 23, 2007 55.76 56.38 55.63 56.23 1,455,200 +0.26(+0.46%)
Mar 22, 2007 56.34 56.34 55.67 55.97 1,472,206 -0.19(-0.34%)
Mar 21, 2007 55.93 56.37 55.37 56.16 2,866,099 -0.02(-0.04%)
Mar 20, 2007 56.02 56.47 55.95 56.18 1,966,900 +0.23(+0.41%)
Mar 19, 2007 56.09 56.63 55.73 55.95 2,017,700 +0.19(+0.34%)
Mar 16, 2007 58.25 58.33 55.65 55.76 3,471,980 -2.49(-4.27%)
Mar 15, 2007 58.73 58.94 57.62 58.25 1,847,600 -0.60(-1.02%)
Mar 14, 2007 58.72 59.08 58.25 58.85 1,409,764 +0.24(+0.41%)
Mar 13, 2007 59.85 59.70 58.55 58.61 1,349,500 -1.24(-2.07%)
Mar 12, 2007 59.26 59.92 59.16 59.85 788,200 +0.32(+0.54%)
Mar 09, 2007 59.63 60.00 59.04 59.53 644,600 +0.31(+0.52%)
Mar 08, 2007 59.65 59.86 59.11 59.22 944,200 +0.02(+0.03%)
Mar 07, 2007 59.13 59.63 58.82 59.20 895,800 -0.25(-0.42%)
Mar 06, 2007 59.56 59.75 59.24 59.45 1,686,900 +0.06(+0.10%)
Mar 05, 2007 59.96 60.36 59.39 59.39 1,380,600 -0.98(-1.62%)
Mar 02, 2007 60.96 60.97 60.25 60.37 1,171,400 -0.84(-1.37%)
Mar 01, 2007 60.60 61.56 60.55 61.21 1,153,805 -0.05(-0.08%)
Feb 28, 2007 61.63 61.68 60.93 61.26 1,472,400 -0.44(-0.71%)
Feb 27, 2007 62.69 62.70 61.14 61.70 2,146,000 -1.21(-1.92%)
Feb 26, 2007 63.00 63.23 62.81 62.91 755,100 -0.12(-0.19%)
Feb 23, 2007 62.94 63.29 62.56 63.03 598,000 -0.03(-0.05%)
Feb 22, 2007 62.97 63.50 62.91 63.06 818,900 +0.11(+0.17%)
Feb 21, 2007 62.74 63.06 62.69 62.95 980,600 +0.11(+0.18%)
Feb 20, 2007 62.81 63.01 62.55 62.84 650,100 +0.17(+0.27%)
Feb 16, 2007 62.82 63.00 62.58 62.67 798,300 -0.44(-0.70%)
Feb 15, 2007 63.00 63.33 62.75 63.11 1,112,000 +0.06(+0.10%)
Feb 14, 2007 61.50 63.18 61.50 63.05 2,486,201 +1.53(+2.49%)
Feb 13, 2007 61.29 61.52 61.09 61.52 859,645 +0.48(+0.79%)
Feb 12, 2007 61.05 61.45 60.77 61.04 814,570 +0.12(+0.20%)
Feb 09, 2007 61.20 61.43 60.83 60.92 714,800 -0.25(-0.41%)
Feb 08, 2007 60.94 61.21 60.76 61.17 996,500 -0.10(-0.16%)
Feb 07, 2007 60.58 61.30 60.42 61.27 1,560,800 +0.82(+1.36%)
Feb 06, 2007 60.81 60.91 60.25 60.45 892,200 -0.35(-0.58%)
Feb 05, 2007 60.30 61.08 59.90 60.80 1,997,600 +1.34(+2.25%)
Feb 02, 2007 58.17 59.69 58.15 59.46 1,970,400 +1.52(+2.62%)
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.