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, 2012 13.96 13.96 13.65 13.82 2,037,275 -0.21(-1.50%)
Apr 27, 2012 13.85 14.07 13.71 14.03 2,773,575 +0.33(+2.41%)
Apr 26, 2012 13.77 13.81 13.57 13.70 2,171,043 -0.07(-0.51%)
Apr 25, 2012 13.69 13.80 13.40 13.77 2,887,805 +0.23(+1.70%)
Apr 24, 2012 13.60 13.72 13.49 13.54 2,016,697 +0.00(+0.00%)
Apr 23, 2012 13.60 13.61 13.36 13.54 4,233,615 -0.21(-1.53%)
Apr 20, 2012 13.80 13.88 13.71 13.75 2,934,566 +0.01(+0.07%)
Apr 19, 2012 13.78 13.91 13.62 13.74 3,636,377 -0.07(-0.51%)
Apr 18, 2012 13.98 14.02 13.77 13.81 3,569,901 -0.21(-1.50%)
Apr 17, 2012 13.97 14.25 13.94 14.02 3,703,465 +0.13(+0.94%)
Apr 16, 2012 15.00 15.00 13.51 13.89 8,718,939 -1.15(-7.65%)
Apr 13, 2012 15.05 15.18 14.83 15.04 3,936,390 -0.03(-0.20%)
Apr 12, 2012 14.67 15.09 14.58 15.07 2,273,304 +0.43(+2.94%)
Apr 11, 2012 14.50 14.65 14.43 14.64 2,539,886 +0.34(+2.38%)
Apr 10, 2012 14.68 14.84 14.27 14.30 3,193,763 -0.46(-3.12%)
Apr 09, 2012 14.53 14.76 14.47 14.76 1,959,544 -0.06(-0.40%)
Apr 05, 2012 14.92 15.02 14.71 14.82 2,814,759 -0.16(-1.07%)
Apr 04, 2012 15.09 15.13 14.90 14.98 5,111,801 -0.26(-1.71%)
Apr 03, 2012 15.40 15.53 15.15 15.24 2,891,010 -0.16(-1.04%)
Apr 02, 2012 15.27 15.65 15.15 15.40 2,758,204 +0.07(+0.46%)
Mar 30, 2012 15.22 15.43 14.98 15.33 3,050,486 +0.19(+1.25%)
Mar 29, 2012 14.97 15.15 14.70 15.14 2,316,418 +0.02(+0.13%)
Mar 28, 2012 15.55 15.55 15.02 15.12 2,570,215 -0.41(-2.64%)
Mar 27, 2012 15.78 15.90 15.49 15.53 2,709,940 -0.21(-1.33%)
Mar 26, 2012 15.65 15.74 15.51 15.74 2,576,472 +0.22(+1.42%)
Mar 23, 2012 15.35 15.55 15.28 15.52 2,213,729 +0.15(+0.98%)
Mar 22, 2012 15.35 15.50 15.26 15.37 2,448,025 -0.15(-0.97%)
Mar 21, 2012 15.52 15.59 15.36 15.52 2,678,169 +0.07(+0.45%)
Mar 20, 2012 15.17 15.55 15.14 15.45 3,884,493 +0.11(+0.72%)
Mar 19, 2012 15.15 15.53 15.10 15.34 1,822,200 +0.13(+0.85%)
Mar 16, 2012 15.35 15.46 15.13 15.21 3,064,693 -0.07(-0.46%)
Mar 15, 2012 14.94 15.29 14.89 15.28 2,891,954 +0.35(+2.34%)
Mar 14, 2012 14.95 15.09 14.79 14.93 2,476,227 +0.00(+0.00%)
Mar 13, 2012 14.61 14.94 14.55 14.93 2,866,094 +0.38(+2.61%)
Mar 12, 2012 14.37 14.62 14.30 14.55 2,810,642 +0.21(+1.46%)
Mar 09, 2012 14.44 14.67 14.34 14.34 5,056,358 -0.04(-0.28%)
Mar 08, 2012 14.52 14.62 14.37 14.38 5,066,537 -0.03(-0.21%)
Mar 07, 2012 14.49 14.51 14.35 14.41 8,435,788 -0.20(-1.37%)
Mar 06, 2012 14.89 15.05 14.60 14.61 5,398,364 -0.44(-2.92%)
Mar 05, 2012 14.56 15.05 14.48 15.05 5,173,410 +0.50(+3.44%)
Mar 02, 2012 14.81 14.87 14.54 14.55 4,340,077 -0.24(-1.62%)
Mar 01, 2012 14.96 15.06 14.71 14.79 6,985,611 -0.05(-0.34%)
Feb 29, 2012 15.11 15.26 14.79 14.84 6,548,643 -0.24(-1.59%)
Feb 28, 2012 15.21 15.26 14.87 15.08 3,026,590 -0.14(-0.92%)
Feb 27, 2012 15.16 15.39 14.84 15.22 4,886,843 +0.01(+0.07%)
Feb 24, 2012 15.45 15.52 15.14 15.21 4,374,896 -0.21(-1.36%)
Feb 23, 2012 15.58 15.58 14.94 15.42 6,082,410 -0.19(-1.22%)
Feb 22, 2012 15.18 16.26 15.14 15.61 10,503,492 +0.63(+4.21%)
Feb 21, 2012 14.96 15.00 14.63 14.98 3,253,193 +0.03(+0.20%)
Feb 17, 2012 15.13 15.16 14.88 14.95 2,565,384 -0.11(-0.73%)
Feb 16, 2012 14.68 15.06 14.63 15.06 2,916,749 +0.40(+2.73%)
Feb 15, 2012 14.86 14.86 14.56 14.66 3,762,296 -0.15(-1.01%)
Feb 14, 2012 14.78 14.92 14.66 14.81 4,301,140 -0.09(-0.60%)
Feb 13, 2012 14.79 14.94 14.61 14.90 2,780,974 +0.29(+1.98%)
Feb 10, 2012 14.81 14.87 14.50 14.61 2,568,886 -0.42(-2.79%)
Feb 09, 2012 15.09 15.16 14.79 15.03 3,530,081 -0.11(-0.73%)
Feb 08, 2012 14.74 15.28 14.74 15.14 4,820,040 +0.42(+2.85%)
Feb 07, 2012 14.77 14.90 14.57 14.72 3,663,963 -0.42(-2.77%)
Feb 06, 2012 14.84 15.27 14.80 15.14 4,420,590 +0.23(+1.54%)
Feb 03, 2012 14.58 14.95 14.44 14.91 5,823,044 +0.51(+3.54%)
Feb 02, 2012 14.32 14.54 14.15 14.40 4,175,114 +0.15(+1.05%)
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.