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 (%)
Oct 31, 2007 41.84 42.42 41.74 42.41 1,812,900 +0.54(+1.29%)
Oct 30, 2007 41.55 42.12 41.43 41.87 1,010,000 +0.06(+0.14%)
Oct 29, 2007 42.13 42.27 41.60 41.81 1,450,800 -0.12(-0.29%)
Oct 26, 2007 41.92 42.00 41.36 41.93 1,162,300 +0.31(+0.74%)
Oct 25, 2007 41.85 42.32 41.23 41.62 1,513,800 -0.18(-0.43%)
Oct 24, 2007 42.03 42.33 41.26 41.80 2,073,500 -0.53(-1.25%)
Oct 23, 2007 41.32 42.42 41.32 42.33 1,906,300 +1.01(+2.44%)
Oct 22, 2007 41.00 41.32 40.70 41.32 1,291,000 +0.20(+0.49%)
Oct 19, 2007 41.83 42.00 41.06 41.12 3,108,800 -0.88(-2.10%)
Oct 18, 2007 43.04 43.29 41.43 42.00 2,023,400 -1.55(-3.56%)
Oct 17, 2007 44.00 44.76 43.22 43.55 2,252,400 +0.05(+0.11%)
Oct 16, 2007 43.54 43.90 43.46 43.50 1,828,200 -0.03(-0.07%)
Oct 15, 2007 44.20 44.41 43.30 43.53 1,221,300 -0.78(-1.76%)
Oct 12, 2007 44.99 45.08 44.16 44.31 1,430,625 -0.73(-1.62%)
Oct 11, 2007 45.36 45.80 44.93 45.04 1,446,200 -0.14(-0.31%)
Oct 10, 2007 44.85 45.55 44.85 45.18 1,790,213 +0.16(+0.36%)
Oct 09, 2007 45.80 46.02 44.63 45.02 1,603,000 -0.75(-1.64%)
Oct 08, 2007 45.95 46.18 45.71 45.77 744,600 -0.08(-0.17%)
Oct 05, 2007 45.14 45.87 45.14 45.85 1,472,500 +0.62(+1.37%)
Oct 04, 2007 45.10 45.33 44.81 45.23 2,156,600 +0.28(+0.62%)
Oct 03, 2007 45.00 45.12 44.66 44.95 1,302,900 +0.05(+0.11%)
Oct 02, 2007 44.46 45.08 44.22 44.90 1,649,200 +0.70(+1.58%)
Oct 01, 2007 44.28 44.35 43.70 44.20 2,520,800 +0.50(+1.14%)
Sep 28, 2007 44.56 44.86 43.63 43.70 2,336,300 -1.16(-2.59%)
Sep 27, 2007 44.51 45.14 44.51 44.86 1,147,500 +0.33(+0.74%)
Sep 26, 2007 44.31 44.83 44.10 44.53 1,916,000 +0.55(+1.25%)
Sep 25, 2007 44.31 44.43 43.64 43.98 1,383,900 -0.60(-1.35%)
Sep 24, 2007 44.92 45.27 44.51 44.58 1,207,600 -0.48(-1.07%)
Sep 21, 2007 45.35 45.35 44.93 45.06 1,151,700 +0.12(+0.27%)
Sep 20, 2007 45.97 45.80 44.90 44.94 1,304,200 -1.03(-2.24%)
Sep 19, 2007 45.12 46.14 45.12 45.97 1,667,444 +0.98(+2.18%)
Sep 18, 2007 44.92 45.13 44.13 44.99 1,638,600 +0.07(+0.16%)
Sep 17, 2007 44.70 45.08 43.97 44.92 2,569,500 +0.18(+0.40%)
Sep 14, 2007 45.00 44.85 44.14 44.74 1,679,900 -0.26(-0.58%)
Sep 13, 2007 45.25 45.25 44.76 45.00 1,073,500 +0.07(+0.16%)
Sep 12, 2007 45.25 45.38 44.80 44.93 1,636,100 -0.64(-1.40%)
Sep 11, 2007 46.17 46.18 45.00 45.57 1,548,900 -0.60(-1.30%)
Sep 10, 2007 46.81 47.03 45.79 46.17 1,423,100 -0.57(-1.22%)
Sep 07, 2007 47.25 47.45 46.56 46.74 1,535,700 -1.12(-2.34%)
Sep 06, 2007 47.68 48.00 47.28 47.86 1,119,400 +0.18(+0.38%)
Sep 05, 2007 47.08 47.74 47.01 47.68 1,865,100 +0.30(+0.63%)
Sep 04, 2007 47.00 47.55 46.34 47.38 1,763,000 +0.38(+0.81%)
Aug 31, 2007 47.82 47.90 46.89 47.00 1,537,300 -0.50(-1.05%)
Aug 30, 2007 47.73 47.91 47.13 47.50 970,600 -0.23(-0.48%)
Aug 29, 2007 47.11 47.73 46.86 47.73 1,213,500 +0.63(+1.34%)
Aug 28, 2007 47.95 48.29 47.04 47.10 1,432,300 -1.16(-2.40%)
Aug 27, 2007 49.62 49.66 48.18 48.26 1,269,709 -1.43(-2.88%)
Aug 24, 2007 48.89 49.75 48.63 49.69 1,755,000 +0.81(+1.66%)
Aug 23, 2007 48.12 49.06 48.14 48.88 1,656,800 +0.76(+1.58%)
Aug 22, 2007 47.41 48.27 46.86 48.12 1,394,600 +1.30(+2.78%)
Aug 21, 2007 46.79 47.21 46.46 46.82 1,165,300 -0.02(-0.04%)
Aug 20, 2007 47.81 47.97 46.55 46.84 1,264,300 -0.63(-1.33%)
Aug 17, 2007 48.56 48.75 46.31 47.47 2,252,100 +0.11(+0.23%)
Aug 16, 2007 46.37 47.36 45.55 47.36 2,548,800 +0.85(+1.83%)
Aug 15, 2007 46.35 47.46 46.02 46.51 1,742,900 +0.17(+0.37%)
Aug 14, 2007 47.40 47.44 45.80 46.34 2,211,500 -0.94(-1.99%)
Aug 13, 2007 46.59 48.13 45.28 47.28 1,779,000 -0.09(-0.19%)
Aug 10, 2007 46.95 48.31 43.79 47.37 5,865,700 +0.03(+0.06%)
Aug 09, 2007 46.51 48.27 45.96 47.34 5,597,000 -0.64(-1.33%)
Aug 08, 2007 50.04 50.04 46.77 47.98 2,572,600 -1.30(-2.64%)
Aug 07, 2007 49.22 49.60 48.65 49.28 2,443,400 -0.51(-1.02%)
Aug 06, 2007 49.59 50.47 48.74 49.79 2,131,800 +0.36(+0.73%)
Aug 03, 2007 49.95 50.50 49.33 49.43 3,564,100 -1.07(-2.12%)
Aug 02, 2007 50.87 51.01 50.12 50.50 2,786,020 -0.19(-0.37%)
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.