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 31, 2002 75.35 77.20 75.35 75.80 751,300 +1.03(+1.38%)
May 28, 2002 75.50 75.60 74.55 74.77 469,400 -0.51(-0.68%)
May 27, 2002 76.13 76.28 75.19 75.28 376,400 +0.00(+0.00%)
May 24, 2002 76.13 76.28 75.19 75.28 367,400 -0.62(-0.82%)
May 23, 2002 75.42 76.18 75.08 75.90 409,800 +0.68(+0.90%)
May 22, 2002 74.65 75.55 74.61 75.22 618,600 +0.58(+0.78%)
May 21, 2002 75.88 76.89 74.40 74.64 602,000 -1.25(-1.65%)
May 20, 2002 76.12 76.46 74.60 75.89 1,139,200 -0.91(-1.18%)
May 17, 2002 76.76 77.26 76.19 76.80 795,800 -0.05(-0.07%)
May 16, 2002 76.65 77.59 76.55 76.85 663,300 +0.70(+0.92%)
May 15, 2002 76.60 76.75 75.59 76.15 860,200 -0.83(-1.08%)
May 14, 2002 76.10 77.13 74.85 76.98 1,032,800 +1.60(+2.12%)
May 13, 2002 73.95 75.45 73.76 75.38 835,900 +2.10(+2.87%)
May 10, 2002 74.54 74.54 73.19 73.28 595,500 -1.22(-1.64%)
May 09, 2002 74.45 76.05 73.64 74.50 990,800 -0.08(-0.11%)
May 08, 2002 72.30 74.80 72.15 74.58 926,600 +3.08(+4.31%)
May 07, 2002 73.00 73.30 71.12 71.50 1,175,100 -0.74(-1.02%)
May 06, 2002 73.90 74.55 72.08 72.24 499,100 -1.89(-2.55%)
May 03, 2002 75.08 75.10 73.79 74.13 885,400 -0.73(-0.98%)
May 02, 2002 74.38 75.25 74.38 74.86 829,500 +0.68(+0.92%)
May 01, 2002 73.25 74.71 72.96 74.18 954,500 +0.88(+1.20%)
Apr 30, 2002 73.95 73.96 72.82 73.30 1,805,400 -0.56(-0.76%)
Apr 29, 2002 75.50 75.50 73.60 73.86 856,400 -1.46(-1.94%)
Apr 26, 2002 76.04 76.75 75.29 75.32 875,200 +0.02(+0.03%)
Apr 25, 2002 76.90 76.90 75.00 75.30 1,468,800 -1.70(-2.21%)
Apr 24, 2002 77.25 77.40 76.69 77.00 586,300 -0.13(-0.17%)
Apr 23, 2002 77.20 77.70 76.81 77.13 737,400 +0.23(+0.30%)
Apr 22, 2002 77.05 77.20 76.52 76.90 479,800 -0.38(-0.49%)
Apr 19, 2002 76.80 77.56 76.48 77.28 795,800 +1.03(+1.35%)
Apr 18, 2002 76.25 76.58 75.50 76.25 959,900 -0.74(-0.96%)
Apr 17, 2002 77.05 77.20 75.80 76.99 1,258,300 -0.21(-0.27%)
Apr 16, 2002 77.98 77.98 76.35 77.20 1,328,700 -0.78(-1.00%)
Apr 15, 2002 78.10 78.82 77.45 77.98 1,032,000 -0.02(-0.03%)
Apr 12, 2002 79.00 79.01 77.60 78.00 823,300 -1.10(-1.39%)
Apr 11, 2002 79.30 79.55 78.45 79.10 1,355,600 -0.77(-0.96%)
Apr 10, 2002 78.50 79.90 78.20 79.87 1,261,900 +1.27(+1.62%)
Apr 09, 2002 77.80 78.96 77.10 78.60 1,351,200 +0.60(+0.77%)
Apr 08, 2002 78.05 78.26 77.49 78.00 789,600 +0.00(+0.00%)
Apr 05, 2002 76.50 78.44 76.50 78.00 690,700 +1.93(+2.54%)
Apr 04, 2002 76.75 77.05 75.45 76.07 974,800 +0.07(+0.09%)
Apr 03, 2002 76.02 77.17 75.50 76.00 1,136,500 +0.21(+0.28%)
Apr 02, 2002 76.60 76.61 74.80 75.79 968,000 -1.21(-1.57%)
Apr 01, 2002 76.10 77.55 75.13 77.00 758,400 +0.90(+1.18%)
Mar 29, 2002 75.54 76.88 75.30 76.10 620,000 +0.00(+0.00%)
Mar 28, 2002 75.54 76.88 75.30 76.10 620,000 +0.80(+1.06%)
Mar 27, 2002 75.17 75.93 74.70 75.30 836,600 +0.13(+0.17%)
Mar 26, 2002 74.90 76.02 74.88 75.17 1,112,100 +0.15(+0.20%)
Mar 25, 2002 75.80 76.10 74.99 75.02 630,300 -0.58(-0.77%)
Mar 22, 2002 76.20 76.20 75.36 75.60 684,200 -0.60(-0.79%)
Mar 21, 2002 77.08 77.08 76.00 76.20 932,100 -0.51(-0.66%)
Mar 20, 2002 77.30 77.77 76.54 76.71 932,800 -1.14(-1.46%)
Mar 19, 2002 77.65 78.70 77.47 77.85 1,319,200 +0.65(+0.84%)
Mar 18, 2002 76.35 77.70 76.35 77.20 921,000 +0.51(+0.67%)
Mar 15, 2002 75.05 77.14 74.70 76.69 1,542,800 +1.49(+1.98%)
Mar 14, 2002 75.50 75.83 75.18 75.20 539,200 -0.30(-0.40%)
Mar 13, 2002 75.25 75.87 74.90 75.50 731,400 -0.05(-0.07%)
Mar 12, 2002 76.45 76.46 75.24 75.55 1,066,800 -1.11(-1.45%)
Mar 11, 2002 76.60 76.94 75.65 76.66 591,000 +0.54(+0.71%)
Mar 08, 2002 77.35 77.90 75.67 76.12 960,800 -0.98(-1.27%)
Mar 07, 2002 77.10 77.25 76.45 77.10 790,000 +0.16(+0.21%)
Mar 06, 2002 76.23 77.17 75.20 76.94 1,128,700 -0.02(-0.03%)
Mar 05, 2002 75.75 77.50 75.58 76.96 1,020,700 +1.06(+1.40%)
Mar 04, 2002 75.85 76.29 75.45 75.90 1,387,300 -0.39(-0.51%)
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.