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, 2007 59.09 59.22 58.74 58.82 1,331,400 -0.21(-0.36%)
May 30, 2007 58.83 59.21 58.62 59.03 1,503,288 +0.20(+0.34%)
May 29, 2007 58.65 59.40 58.50 58.83 944,600 +0.19(+0.32%)
May 25, 2007 58.08 58.75 58.02 58.64 860,100 +0.56(+0.96%)
May 24, 2007 58.34 58.72 58.01 58.08 1,228,500 -0.31(-0.53%)
May 23, 2007 58.51 58.67 58.25 58.39 984,800 -0.11(-0.19%)
May 22, 2007 59.08 59.30 58.23 58.50 1,552,700 -0.81(-1.37%)
May 21, 2007 59.60 59.61 58.87 59.31 1,443,600 -0.43(-0.72%)
May 18, 2007 59.45 59.97 59.09 59.74 1,529,079 +0.54(+0.91%)
May 17, 2007 59.51 59.67 59.19 59.20 1,388,690 -0.31(-0.52%)
May 16, 2007 58.50 59.65 58.50 59.51 1,326,700 +1.02(+1.74%)
May 15, 2007 58.25 58.70 58.11 58.49 1,096,000 +0.41(+0.71%)
May 14, 2007 58.59 58.57 57.91 58.08 1,079,100 -0.51(-0.87%)
May 11, 2007 58.15 58.59 58.13 58.59 1,674,600 +0.51(+0.88%)
May 10, 2007 58.34 58.34 57.62 58.08 1,237,260 -0.27(-0.46%)
May 09, 2007 58.85 58.85 58.31 58.35 1,056,600 -0.48(-0.82%)
May 08, 2007 58.30 58.96 58.25 58.83 1,595,900 +0.33(+0.56%)
May 07, 2007 58.34 58.61 58.27 58.50 877,900 +0.03(+0.05%)
May 04, 2007 58.50 58.73 58.14 58.47 1,282,750 +0.27(+0.46%)
May 03, 2007 58.20 58.40 57.96 58.20 1,194,045 +0.03(+0.05%)
May 02, 2007 58.05 58.48 57.47 58.17 2,329,300 +0.00(+0.00%)
May 01, 2007 57.15 61.68 56.94 58.17 7,925,600 +1.11(+1.95%)
Apr 30, 2007 56.68 57.21 56.59 57.06 1,395,100 +0.31(+0.55%)
Apr 27, 2007 56.37 57.19 56.37 56.75 1,189,000 -0.47(-0.82%)
Apr 26, 2007 57.24 57.62 56.75 57.22 1,760,200 -0.03(-0.05%)
Apr 25, 2007 56.66 57.33 56.66 57.25 1,176,596 +0.62(+1.09%)
Apr 24, 2007 56.91 57.21 56.58 56.63 1,155,800 -0.28(-0.49%)
Apr 23, 2007 57.80 57.91 56.59 56.91 1,886,425 -0.94(-1.62%)
Apr 20, 2007 58.15 58.95 57.82 57.85 1,476,213 +0.25(+0.43%)
Apr 19, 2007 59.32 59.32 57.51 57.60 1,440,031 -0.71(-1.22%)
Apr 18, 2007 57.93 58.31 57.61 58.31 1,109,100 +0.19(+0.33%)
Apr 17, 2007 57.88 58.29 57.82 58.12 702,600 +0.09(+0.16%)
Apr 16, 2007 57.76 58.16 57.76 58.03 980,599 +0.38(+0.66%)
Apr 13, 2007 58.88 58.88 57.32 57.65 1,305,600 +0.17(+0.30%)
Apr 12, 2007 56.84 57.53 56.42 57.48 1,065,606 +0.58(+1.02%)
Apr 11, 2007 56.72 56.96 56.39 56.90 1,883,170 +0.12(+0.21%)
Apr 10, 2007 57.51 57.51 56.77 56.78 2,058,793 -0.64(-1.11%)
Apr 09, 2007 56.53 57.73 56.50 57.42 2,182,500 +1.45(+2.59%)
Apr 05, 2007 56.19 56.28 55.84 55.97 1,921,000 -0.22(-0.39%)
Apr 04, 2007 56.59 56.83 56.06 56.19 1,316,673 -0.39(-0.69%)
Apr 03, 2007 56.54 57.00 56.36 56.58 1,917,200 +0.27(+0.48%)
Apr 02, 2007 56.50 57.01 56.07 56.31 1,288,500 +0.02(+0.04%)
Mar 30, 2007 56.20 56.42 56.00 56.29 1,319,880 +0.10(+0.18%)
Mar 29, 2007 56.71 56.86 55.87 56.19 1,803,600 +0.14(+0.25%)
Mar 28, 2007 55.90 56.42 55.76 56.05 1,553,100 -0.07(-0.12%)
Mar 27, 2007 55.70 56.36 55.62 56.12 1,113,000 +0.15(+0.27%)
Mar 26, 2007 55.85 56.10 55.58 55.97 2,084,978 -0.26(-0.46%)
Mar 23, 2007 55.76 56.38 55.63 56.23 1,455,200 +0.26(+0.46%)
Mar 22, 2007 56.34 56.34 55.67 55.97 1,472,206 -0.19(-0.34%)
Mar 21, 2007 55.93 56.37 55.37 56.16 2,866,099 -0.02(-0.04%)
Mar 20, 2007 56.02 56.47 55.95 56.18 1,966,900 +0.23(+0.41%)
Mar 19, 2007 56.09 56.63 55.73 55.95 2,017,700 +0.19(+0.34%)
Mar 16, 2007 58.25 58.33 55.65 55.76 3,471,980 -2.49(-4.27%)
Mar 15, 2007 58.73 58.94 57.62 58.25 1,847,600 -0.60(-1.02%)
Mar 14, 2007 58.72 59.08 58.25 58.85 1,409,764 +0.24(+0.41%)
Mar 13, 2007 59.85 59.70 58.55 58.61 1,349,500 -1.24(-2.07%)
Mar 12, 2007 59.26 59.92 59.16 59.85 788,200 +0.32(+0.54%)
Mar 09, 2007 59.63 60.00 59.04 59.53 644,600 +0.31(+0.52%)
Mar 08, 2007 59.65 59.86 59.11 59.22 944,200 +0.02(+0.03%)
Mar 07, 2007 59.13 59.63 58.82 59.20 895,800 -0.25(-0.42%)
Mar 06, 2007 59.56 59.75 59.24 59.45 1,686,900 +0.06(+0.10%)
Mar 05, 2007 59.96 60.36 59.39 59.39 1,380,600 -0.98(-1.62%)
Mar 02, 2007 60.96 60.97 60.25 60.37 1,171,400 -0.84(-1.37%)
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.