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 29, 2009 4.990 5.150 4.740 4.770 10,759,619 -0.19(-3.83%)
May 28, 2009 5.190 5.190 4.650 4.960 6,742,944 -0.08(-1.59%)
May 27, 2009 5.030 5.170 4.890 5.040 8,011,146 +0.02(+0.40%)
May 26, 2009 4.590 5.090 4.381 5.020 10,140,546 +0.46(+10.09%)
May 22, 2009 4.480 4.660 4.470 4.560 2,072,786 +0.09(+2.01%)
May 21, 2009 4.690 4.690 4.390 4.470 5,946,252 -0.23(-4.89%)
May 20, 2009 4.620 5.030 4.620 4.700 5,458,385 +0.14(+3.07%)
May 19, 2009 4.580 4.750 4.370 4.560 5,701,193 +0.00(+0.00%)
May 18, 2009 4.400 4.560 4.250 4.560 6,441,230 +0.20(+4.59%)
May 17, 2009 4.420 4.670 4.220 4.360 857,269 +0.00(+0.00%)
May 15, 2009 4.420 4.670 4.220 4.360 7,591,048 -0.05(-1.13%)
May 14, 2009 4.270 4.525 4.140 4.410 8,654,914 +0.14(+3.28%)
May 13, 2009 4.840 4.880 4.250 4.270 9,495,303 -0.66(-13.39%)
May 12, 2009 5.380 5.700 4.610 4.930 10,196,308 -0.42(-7.85%)
May 11, 2009 5.370 5.460 5.070 5.350 7,168,569 -0.13(-2.37%)
May 08, 2009 4.930 5.520 4.710 5.480 11,364,030 +0.70(+14.64%)
May 07, 2009 5.430 5.830 4.410 4.780 14,981,593 -0.57(-10.65%)
May 06, 2009 5.020 6.155 5.000 5.350 26,977,996 +0.42(+8.52%)
May 05, 2009 4.450 4.970 4.400 4.930 16,188,666 +0.46(+10.29%)
May 04, 2009 4.280 4.740 4.150 4.470 7,274,166 +0.10(+2.29%)
May 01, 2009 3.860 4.720 3.860 4.370 9,170,170 +0.46(+11.76%)
Apr 30, 2009 3.880 4.270 3.860 3.910 7,629,482 +0.10(+2.62%)
Apr 29, 2009 3.500 4.050 3.500 3.810 7,251,762 +0.41(+12.06%)
Apr 28, 2009 3.370 3.540 3.300 3.400 4,939,808 -0.07(-2.02%)
Apr 27, 2009 3.410 3.640 3.300 3.470 6,842,407 +0.02(+0.58%)
Apr 24, 2009 3.110 3.510 3.110 3.450 10,525,484 +0.32(+10.22%)
Apr 23, 2009 3.280 3.390 3.000 3.130 8,051,238 -0.03(-0.95%)
Apr 22, 2009 3.130 3.370 3.030 3.160 9,020,057 +0.11(+3.61%)
Apr 21, 2009 3.190 3.350 2.990 3.050 8,410,823 -0.14(-4.39%)
Apr 20, 2009 3.690 3.690 3.100 3.190 7,890,273 -0.57(-15.16%)
Apr 17, 2009 3.550 3.980 3.170 3.760 12,641,467 +0.16(+4.44%)
Apr 16, 2009 4.020 4.200 3.470 3.600 13,705,037 +0.11(+3.15%)
Apr 15, 2009 3.300 3.500 3.110 3.490 9,296,605 +0.22(+6.73%)
Apr 14, 2009 4.050 4.050 3.050 3.270 17,329,188 -0.79(-19.46%)
Apr 13, 2009 3.830 5.040 3.450 4.060 24,843,376 +0.31(+8.27%)
Apr 09, 2009 2.850 3.860 2.700 3.750 15,858,019 +1.06(+39.41%)
Apr 08, 2009 2.740 2.790 2.600 2.690 4,575,953 +0.00(+0.00%)
Apr 07, 2009 3.040 3.040 2.600 2.690 6,259,262 -0.06(-2.18%)
Apr 06, 2009 2.590 2.860 2.445 2.750 8,695,816 +0.20(+7.84%)
Apr 03, 2009 2.480 2.580 2.230 2.550 4,398,223 +0.12(+4.94%)
Apr 02, 2009 2.430 2.450 2.330 2.430 4,264,785 +0.14(+6.11%)
Apr 01, 2009 2.150 2.320 2.100 2.290 2,834,961 +0.09(+4.09%)
Mar 31, 2009 2.350 2.350 2.160 2.200 4,795,760 -0.06(-2.65%)
Mar 30, 2009 2.510 2.620 2.250 2.260 7,020,183 -0.25(-9.96%)
Mar 26, 2009 2.410 2.530 2.380 2.510 4,197,103 +0.15(+6.36%)
Mar 25, 2009 2.330 2.570 2.290 2.360 6,318,361 +0.04(+1.72%)
Mar 24, 2009 2.350 2.560 2.250 2.320 7,220,143 -0.03(-1.28%)
Mar 23, 2009 2.280 2.350 2.240 2.350 5,726,136 +0.21(+9.81%)
Mar 20, 2009 2.260 2.310 2.040 2.140 11,108,110 -0.20(-8.55%)
Mar 19, 2009 2.500 2.580 2.240 2.340 4,915,538 -0.12(-4.88%)
Mar 18, 2009 2.430 2.660 2.360 2.460 6,704,495 +0.02(+0.82%)
Mar 17, 2009 2.450 2.460 2.280 2.440 5,706,883 +0.04(+1.67%)
Mar 16, 2009 2.270 2.910 2.230 2.400 11,282,658 +0.26(+12.15%)
Mar 13, 2009 2.230 2.430 2.050 2.140 0 -0.03(-1.38%)
Mar 12, 2009 1.990 2.200 1.930 2.170 5,818,313 +0.18(+9.05%)
Mar 11, 2009 2.150 2.230 1.960 1.990 5,266,126 +0.01(+0.51%)
Mar 10, 2009 2.000 2.230 1.850 1.980 12,207,888 +0.03(+1.54%)
Mar 09, 2009 2.120 2.190 1.930 1.950 5,374,745 -0.25(-11.36%)
Mar 06, 2009 2.170 2.200 1.910 2.200 0 +0.09(+4.27%)
Mar 05, 2009 2.300 2.360 2.060 2.110 11,234,194 -0.26(-10.97%)
Mar 04, 2009 2.300 2.480 2.190 2.370 8,897,121 -0.55(-18.84%)
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.