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 28, 2006 53.93 55.35 53.90 55.00 2,380,800 +1.02(+1.89%)
Apr 27, 2006 54.00 54.40 53.86 53.98 1,615,400 -0.17(-0.31%)
Apr 26, 2006 54.03 54.59 53.78 54.15 2,217,300 +0.20(+0.37%)
Apr 25, 2006 54.15 54.29 53.83 53.95 1,726,900 -0.20(-0.37%)
Apr 24, 2006 54.52 54.71 53.80 54.15 1,969,800 -0.58(-1.06%)
Apr 21, 2006 55.72 55.89 54.26 54.73 1,907,000 -0.99(-1.78%)
Apr 20, 2006 55.26 55.88 55.17 55.72 1,114,100 +0.41(+0.74%)
Apr 19, 2006 56.13 56.20 55.09 55.31 1,549,700 -0.68(-1.21%)
Apr 18, 2006 56.01 56.32 55.40 55.99 1,994,400 -0.01(-0.02%)
Apr 17, 2006 56.48 56.70 55.90 56.00 1,338,500 -0.77(-1.36%)
Apr 13, 2006 57.76 57.95 56.53 56.77 1,631,400 -0.99(-1.71%)
Apr 12, 2006 58.70 59.10 57.70 57.76 1,485,200 -1.06(-1.80%)
Apr 11, 2006 59.30 59.59 58.57 58.82 1,232,800 -0.94(-1.57%)
Apr 10, 2006 59.29 60.05 58.97 59.76 1,057,700 +0.34(+0.57%)
Apr 07, 2006 60.93 61.09 59.36 59.42 1,786,900 -1.50(-2.46%)
Apr 06, 2006 59.52 61.06 59.18 60.92 2,108,300 +1.25(+2.09%)
Apr 05, 2006 59.61 59.94 59.34 59.67 1,246,500 +0.06(+0.10%)
Apr 04, 2006 60.03 60.73 59.61 59.61 1,517,500 -0.69(-1.14%)
Apr 03, 2006 59.90 60.60 59.66 60.30 1,782,200 +0.38(+0.63%)
Mar 31, 2006 59.72 60.11 59.34 59.92 1,812,900 -0.02(-0.03%)
Mar 30, 2006 59.60 60.23 59.25 59.94 1,730,900 +0.54(+0.91%)
Mar 29, 2006 58.86 59.57 58.41 59.40 1,275,200 +0.50(+0.85%)
Mar 28, 2006 58.70 59.29 58.51 58.90 1,220,800 +0.05(+0.08%)
Mar 27, 2006 58.75 59.20 58.50 58.85 1,261,400 -0.06(-0.10%)
Mar 24, 2006 59.45 59.48 58.68 58.91 1,324,400 -0.49(-0.82%)
Mar 23, 2006 59.18 59.46 58.80 59.40 2,302,800 +0.35(+0.59%)
Mar 22, 2006 58.87 59.16 58.65 59.05 1,515,300 -0.07(-0.12%)
Mar 21, 2006 58.25 59.45 58.07 59.12 1,708,200 +0.31(+0.53%)
Mar 20, 2006 58.65 59.21 58.32 58.81 1,377,800 -0.23(-0.39%)
Mar 17, 2006 60.50 60.51 58.88 59.04 1,684,600 -1.53(-2.53%)
Mar 16, 2006 61.53 61.76 60.32 60.57 1,217,900 -0.96(-1.56%)
Mar 15, 2006 61.30 61.57 60.64 61.53 1,165,100 +0.01(+0.02%)
Mar 14, 2006 61.50 61.64 60.84 61.52 974,100 +0.15(+0.24%)
Mar 13, 2006 61.78 62.24 61.25 61.37 1,088,800 -0.33(-0.53%)
Mar 10, 2006 61.10 61.92 60.76 61.70 796,400 +1.11(+1.83%)
Mar 09, 2006 60.68 60.86 60.52 60.59 918,500 -0.18(-0.30%)
Mar 08, 2006 60.60 61.11 60.54 60.77 603,800 -0.24(-0.39%)
Mar 07, 2006 61.36 61.40 60.56 61.01 1,181,100 -0.55(-0.89%)
Mar 06, 2006 62.00 62.06 61.42 61.56 681,900 -0.62(-1.00%)
Mar 03, 2006 62.25 62.78 61.90 62.18 842,300 -0.57(-0.91%)
Mar 02, 2006 62.15 62.87 61.76 62.75 954,700 +0.02(+0.03%)
Mar 01, 2006 62.15 62.73 61.63 62.73 1,233,500 +0.57(+0.92%)
Feb 28, 2006 62.79 62.84 62.08 62.16 1,032,600 -0.63(-1.00%)
Feb 27, 2006 62.64 63.03 62.55 62.79 586,600 +0.08(+0.13%)
Feb 24, 2006 62.64 63.18 62.41 62.71 727,500 +0.08(+0.13%)
Feb 23, 2006 63.16 63.55 62.61 62.63 792,900 -0.78(-1.23%)
Feb 22, 2006 62.60 63.60 62.60 63.41 808,500 +1.18(+1.90%)
Feb 21, 2006 62.75 62.76 62.19 62.23 1,050,000 -0.52(-0.83%)
Feb 17, 2006 63.05 63.18 62.61 62.75 678,900 -0.38(-0.60%)
Feb 16, 2006 63.35 63.35 62.63 63.13 843,600 -0.51(-0.80%)
Feb 15, 2006 62.90 63.77 62.90 63.64 1,152,000 +0.51(+0.81%)
Feb 14, 2006 62.65 63.52 62.61 63.13 1,052,100 +0.83(+1.33%)
Feb 13, 2006 62.47 62.68 61.94 62.30 702,500 -0.09(-0.14%)
Feb 10, 2006 62.22 62.74 62.10 62.39 867,200 +0.20(+0.32%)
Feb 09, 2006 62.45 62.53 61.96 62.19 756,400 -0.20(-0.32%)
Feb 08, 2006 61.80 62.41 61.71 62.39 1,143,400 +0.41(+0.66%)
Feb 07, 2006 60.90 62.06 60.88 61.98 1,192,200 +1.11(+1.82%)
Feb 06, 2006 62.10 62.11 60.75 60.87 2,062,200 -1.44(-2.31%)
Feb 03, 2006 61.80 62.97 61.80 62.31 895,900 +0.13(+0.21%)
Feb 02, 2006 63.03 63.04 62.09 62.18 1,329,100 -0.82(-1.30%)
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.