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 (%)
May 28, 2004 87.92 88.33 87.65 87.80 726,000 -0.14(-0.16%)
May 27, 2004 88.10 88.25 87.90 87.94 872,300 -0.16(-0.18%)
May 26, 2004 88.60 88.73 87.76 88.10 1,503,000 -0.68(-0.77%)
May 25, 2004 87.15 88.81 86.75 88.78 905,500 +1.57(+1.80%)
May 24, 2004 87.35 87.56 87.14 87.21 812,000 -0.09(-0.10%)
May 21, 2004 88.00 88.05 87.24 87.30 849,000 -0.26(-0.30%)
May 20, 2004 87.00 87.85 87.00 87.56 910,500 +0.61(+0.70%)
May 19, 2004 87.50 88.14 86.95 86.95 874,800 -0.11(-0.13%)
May 18, 2004 86.31 87.30 86.31 87.06 781,800 +0.87(+1.01%)
May 17, 2004 86.70 86.86 86.08 86.19 911,300 -0.65(-0.75%)
May 14, 2004 86.50 87.23 86.45 86.84 807,800 -0.21(-0.24%)
May 13, 2004 86.28 87.19 86.13 87.05 992,100 +0.78(+0.90%)
May 12, 2004 85.40 86.38 85.10 86.27 1,459,700 -0.06(-0.07%)
May 11, 2004 84.67 86.40 84.64 86.33 1,376,500 +1.23(+1.45%)
May 10, 2004 85.90 86.22 84.75 85.10 1,459,100 -0.80(-0.93%)
May 07, 2004 86.40 86.90 85.90 85.90 1,091,500 -0.59(-0.68%)
May 06, 2004 86.30 86.60 85.71 86.49 723,200 +0.11(+0.13%)
May 05, 2004 86.75 86.90 86.28 86.38 1,064,800 -0.22(-0.25%)
May 04, 2004 86.80 87.47 86.40 86.60 1,377,000 +0.45(+0.52%)
May 03, 2004 86.69 87.10 85.97 86.15 1,253,700 -0.53(-0.61%)
Apr 30, 2004 87.05 87.20 86.68 86.68 998,100 -0.30(-0.34%)
Apr 29, 2004 87.65 87.75 86.65 86.98 1,206,000 -0.59(-0.67%)
Apr 28, 2004 88.50 88.65 87.56 87.57 1,088,000 -1.31(-1.47%)
Apr 27, 2004 88.99 89.21 88.61 88.88 694,400 -0.12(-0.13%)
Apr 26, 2004 89.05 89.20 88.70 89.00 745,400 +0.06(+0.07%)
Apr 23, 2004 89.10 89.38 88.62 88.94 837,900 -0.06(-0.07%)
Apr 22, 2004 88.00 89.15 88.00 89.00 1,076,400 +0.62(+0.70%)
Apr 21, 2004 88.47 88.65 87.54 88.38 713,400 -0.11(-0.12%)
Apr 20, 2004 90.00 90.42 88.46 88.49 725,600 -1.57(-1.74%)
Apr 19, 2004 89.90 90.06 89.45 90.06 703,100 -0.04(-0.04%)
Apr 16, 2004 90.40 90.40 89.50 90.10 791,500 +0.45(+0.50%)
Apr 15, 2004 89.95 89.95 88.97 89.65 995,100 -0.10(-0.11%)
Apr 14, 2004 88.44 89.95 88.29 89.75 1,025,500 +1.32(+1.49%)
Apr 13, 2004 89.95 89.95 88.00 88.43 965,100 -0.79(-0.89%)
Apr 12, 2004 90.52 90.70 88.67 89.22 952,400 -1.20(-1.33%)
Apr 08, 2004 90.50 90.85 89.85 90.42 650,400 +0.27(+0.30%)
Apr 07, 2004 90.95 91.38 90.15 90.15 1,069,900 -0.85(-0.93%)
Apr 06, 2004 90.80 91.00 90.52 91.00 781,800 +0.01(+0.01%)
Apr 05, 2004 90.00 90.99 89.65 90.99 870,500 +0.85(+0.94%)
Apr 02, 2004 89.87 90.18 89.53 90.14 1,251,600 +0.86(+0.96%)
Apr 01, 2004 88.70 89.79 88.23 89.28 920,400 +1.14(+1.29%)
Mar 31, 2004 88.45 88.59 87.80 88.14 989,700 -0.51(-0.58%)
Mar 30, 2004 88.18 88.94 88.02 88.65 631,300 +0.25(+0.28%)
Mar 29, 2004 88.10 88.50 87.60 88.40 859,000 +0.70(+0.80%)
Mar 26, 2004 87.70 88.69 87.14 87.70 881,700 -0.24(-0.27%)
Mar 25, 2004 87.65 88.15 86.85 87.94 936,600 +0.30(+0.34%)
Mar 24, 2004 87.71 88.57 87.41 87.64 1,029,600 -0.02(-0.02%)
Mar 23, 2004 87.38 87.88 86.94 87.66 1,149,700 +0.58(+0.67%)
Mar 22, 2004 88.26 88.57 86.50 87.08 927,300 -1.17(-1.33%)
Mar 19, 2004 89.11 89.58 88.04 88.25 1,027,300 -1.34(-1.50%)
Mar 18, 2004 89.00 89.63 88.77 89.59 1,070,800 +0.35(+0.39%)
Mar 17, 2004 87.04 89.43 87.04 89.24 1,532,500 +3.18(+3.70%)
Mar 16, 2004 85.30 86.44 85.01 86.06 830,800 +0.76(+0.89%)
Mar 15, 2004 85.43 85.94 85.17 85.30 985,700 -0.38(-0.44%)
Mar 12, 2004 84.75 85.80 84.68 85.68 754,200 +0.78(+0.92%)
Mar 11, 2004 85.52 85.97 84.89 84.90 842,600 -0.72(-0.84%)
Mar 10, 2004 86.04 86.30 85.61 85.62 735,900 -0.62(-0.72%)
Mar 09, 2004 85.75 86.32 85.65 86.24 595,800 +0.38(+0.44%)
Mar 08, 2004 86.64 86.64 85.86 85.86 524,600 -0.36(-0.42%)
Mar 05, 2004 86.23 86.51 85.69 86.22 1,054,600 -0.26(-0.30%)
Mar 04, 2004 85.94 86.60 85.94 86.48 577,900 +0.43(+0.50%)
Mar 03, 2004 85.64 86.28 85.64 86.05 737,800 -0.07(-0.08%)
Mar 02, 2004 87.15 87.23 86.04 86.12 816,100 -0.47(-0.54%)
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.