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, 2014 27.03 27.27 26.83 27.17 1,575,812 +0.14(+0.52%)
Apr 29, 2014 27.12 27.18 26.84 27.03 1,640,101 -0.03(-0.11%)
Apr 28, 2014 27.44 27.52 26.70 27.06 2,203,391 -0.26(-0.95%)
Apr 25, 2014 27.30 27.39 27.12 27.32 2,452,212 -0.08(-0.29%)
Apr 24, 2014 27.20 27.41 27.03 27.40 3,204,025 +0.30(+1.11%)
Apr 23, 2014 27.20 27.25 26.81 27.10 3,393,689 -0.05(-0.18%)
Apr 22, 2014 27.09 27.24 26.92 27.15 2,998,408 +0.14(+0.52%)
Apr 21, 2014 26.99 27.01 26.21 27.01 2,003,236 +0.14(+0.52%)
Apr 17, 2014 26.87 26.87 26.87 0 +0.23(+0.86%)
Apr 16, 2014 26.25 26.66 25.99 26.64 2,636,312 +0.69(+2.66%)
Apr 15, 2014 26.41 26.50 25.53 25.95 3,053,743 -0.43(-1.63%)
Apr 14, 2014 26.40 26.56 26.16 26.38 1,721,882 +0.22(+0.84%)
Apr 11, 2014 27.17 27.17 26.08 26.16 2,240,582 -0.74(-2.75%)
Apr 10, 2014 27.85 28.00 26.90 26.90 1,908,774 -1.00(-3.58%)
Apr 09, 2014 27.52 27.94 27.33 27.90 2,033,631 +0.51(+1.86%)
Apr 08, 2014 27.08 27.46 26.89 27.39 1,519,806 +0.26(+0.96%)
Apr 07, 2014 27.47 27.62 26.82 27.13 2,105,354 -0.40(-1.45%)
Apr 04, 2014 27.98 28.13 27.45 27.53 1,168,017 -0.23(-0.83%)
Apr 03, 2014 28.17 28.32 27.61 27.76 1,854,107 -0.31(-1.10%)
Apr 02, 2014 28.10 28.44 28.03 28.07 1,658,243 +0.05(+0.18%)
Apr 01, 2014 27.75 28.15 27.75 28.02 1,506,507 +0.42(+1.52%)
Mar 31, 2014 27.34 27.73 27.17 27.60 2,118,883 +0.49(+1.81%)
Mar 28, 2014 26.92 27.46 26.92 27.11 1,162,989 +0.22(+0.82%)
Mar 27, 2014 27.26 27.38 26.85 26.89 1,739,242 -0.42(-1.54%)
Mar 26, 2014 27.88 27.95 27.30 27.31 1,756,010 -0.46(-1.66%)
Mar 25, 2014 28.21 28.40 27.68 27.77 1,947,713 -0.34(-1.21%)
Mar 24, 2014 29.05 29.10 28.09 28.11 2,147,469 -0.86(-2.97%)
Mar 21, 2014 29.07 29.59 28.89 28.97 3,244,879 +0.46(+1.61%)
Mar 20, 2014 28.60 28.79 28.42 28.51 1,436,588 -0.23(-0.80%)
Mar 19, 2014 28.43 28.89 28.43 28.74 2,462,247 +0.56(+1.99%)
Mar 18, 2014 27.91 28.29 27.74 28.18 2,259,130 +0.27(+0.97%)
Mar 17, 2014 28.20 28.20 27.78 27.91 1,407,549 -0.05(-0.18%)
Mar 14, 2014 27.71 28.11 27.70 27.96 2,140,847 +0.22(+0.79%)
Mar 13, 2014 28.55 28.67 27.72 27.74 2,365,966 -0.66(-2.32%)
Mar 12, 2014 28.49 28.60 28.14 28.40 2,801,666 -0.26(-0.91%)
Mar 11, 2014 28.99 29.63 28.60 28.66 2,320,308 -0.78(-2.65%)
Mar 10, 2014 29.14 29.57 28.88 29.44 2,591,271 +0.55(+1.90%)
Mar 07, 2014 29.61 29.67 28.82 28.89 1,766,663 -0.58(-1.97%)
Mar 06, 2014 29.45 29.55 29.20 29.47 1,624,735 +0.07(+0.24%)
Mar 05, 2014 29.11 29.48 28.96 29.40 1,661,390 +0.19(+0.65%)
Mar 04, 2014 29.46 29.56 29.07 29.21 3,996,973 +0.16(+0.55%)
Mar 03, 2014 29.36 29.71 28.99 29.05 2,560,871 -0.70(-2.35%)
Feb 28, 2014 29.40 29.82 29.16 29.75 2,235,399 +0.44(+1.50%)
Feb 27, 2014 29.34 29.50 29.17 29.31 1,812,606 -0.15(-0.51%)
Feb 26, 2014 29.83 29.95 29.35 29.46 2,033,739 -0.31(-1.04%)
Feb 25, 2014 29.43 29.77 29.01 29.77 2,682,468 +0.29(+0.98%)
Feb 24, 2014 29.08 29.56 28.84 29.48 2,146,091 +0.64(+2.22%)
Feb 21, 2014 28.93 28.98 28.60 28.84 1,427,837 +0.08(+0.28%)
Feb 20, 2014 28.55 28.81 28.28 28.76 2,113,324 +0.29(+1.02%)
Feb 19, 2014 28.37 28.62 28.22 28.47 1,765,080 +0.00(+0.00%)
Feb 18, 2014 28.37 28.59 28.30 28.47 1,727,925 +0.23(+0.81%)
Feb 14, 2014 28.24 28.24 28.24 0 +0.06(+0.21%)
Feb 13, 2014 27.88 28.20 27.88 28.18 1,196,618 +0.00(+0.00%)
Feb 12, 2014 27.85 28.28 27.82 28.18 1,808,481 +0.34(+1.22%)
Feb 11, 2014 27.72 27.93 27.61 27.84 1,727,977 +0.06(+0.22%)
Feb 10, 2014 27.73 27.96 27.58 27.78 2,108,153 +0.07(+0.25%)
Feb 07, 2014 27.84 27.99 27.50 27.71 1,923,064 +0.11(+0.40%)
Feb 06, 2014 27.01 27.67 26.85 27.60 2,468,211 +0.62(+2.30%)
Feb 05, 2014 26.18 27.04 25.99 26.98 4,138,072 +0.62(+2.35%)
Feb 04, 2014 27.50 27.83 25.96 26.36 6,517,033 -0.15(-0.57%)
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.