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, 2002 77.10 77.55 75.90 75.93 1,041,800 -1.27(-1.65%)
Oct 30, 2002 77.15 77.66 76.05 77.20 862,600 -0.10(-0.13%)
Oct 29, 2002 76.45 77.54 74.90 77.30 979,300 +0.82(+1.07%)
Oct 28, 2002 78.85 78.99 76.19 76.48 832,200 -1.97(-2.51%)
Oct 25, 2002 76.45 78.84 76.35 78.45 965,900 +1.33(+1.72%)
Oct 24, 2002 78.40 78.80 76.54 77.12 1,136,100 -1.27(-1.62%)
Oct 23, 2002 78.60 78.97 77.55 78.39 1,117,600 -0.48(-0.61%)
Oct 22, 2002 78.65 79.35 78.25 78.87 1,300,800 -0.33(-0.42%)
Oct 21, 2002 76.71 79.33 76.40 79.20 1,441,200 +2.31(+3.00%)
Oct 18, 2002 76.24 77.03 75.25 76.89 810,400 +0.66(+0.87%)
Oct 17, 2002 76.80 77.21 75.75 76.23 1,545,800 +1.35(+1.80%)
Oct 16, 2002 75.80 76.35 74.43 74.88 2,088,900 -1.42(-1.86%)
Oct 15, 2002 75.15 77.22 75.05 76.30 2,489,400 +2.74(+3.72%)
Oct 14, 2002 73.12 74.56 73.02 73.56 1,607,900 +0.06(+0.08%)
Oct 11, 2002 70.50 73.89 70.50 73.50 4,910,000 +4.63(+6.72%)
Oct 10, 2002 66.66 69.90 65.88 68.87 1,838,700 +2.22(+3.33%)
Oct 09, 2002 67.56 67.56 66.42 66.65 1,546,800 -1.16(-1.71%)
Oct 08, 2002 66.55 68.61 66.00 67.81 1,389,600 +1.19(+1.79%)
Oct 07, 2002 69.16 69.76 66.45 66.62 1,218,100 -2.53(-3.66%)
Oct 04, 2002 72.36 72.75 68.75 69.15 1,928,400 -2.96(-4.10%)
Oct 03, 2002 73.30 74.60 71.88 72.11 1,499,700 -0.79(-1.08%)
Oct 02, 2002 73.39 74.97 71.40 72.90 1,429,000 -1.01(-1.37%)
Oct 01, 2002 72.18 74.05 71.41 73.91 1,490,400 +1.73(+2.40%)
Sep 30, 2002 72.65 73.08 70.70 72.18 1,310,100 -1.26(-1.72%)
Sep 27, 2002 74.55 75.23 73.42 73.44 664,900 -1.33(-1.78%)
Sep 26, 2002 74.35 75.05 73.80 74.77 1,174,900 +1.27(+1.73%)
Sep 25, 2002 73.15 73.96 72.79 73.50 6,230,000 +0.70(+0.96%)
Sep 24, 2002 73.56 73.94 72.70 72.80 1,331,700 -1.26(-1.70%)
Sep 23, 2002 74.75 74.78 73.50 74.06 20,000 -0.68(-0.91%)
Sep 20, 2002 72.93 75.14 72.91 74.74 2,458,800 +1.81(+2.48%)
Sep 19, 2002 75.75 76.30 72.84 72.93 1,512,100 -3.05(-4.01%)
Sep 18, 2002 76.00 76.33 75.20 75.98 1,023,400 -0.18(-0.24%)
Sep 17, 2002 77.11 77.68 76.16 76.16 1,037,000 -0.70(-0.91%)
Sep 16, 2002 75.80 77.53 75.54 76.86 1,274,500 +0.74(+0.97%)
Sep 13, 2002 75.00 76.29 74.70 76.12 1,002,300 +0.37(+0.49%)
Sep 12, 2002 75.91 76.06 75.48 75.75 988,100 +0.09(+0.12%)
Sep 11, 2002 76.18 76.30 75.65 75.66 810,800 -0.76(-0.99%)
Sep 10, 2002 74.84 76.48 74.84 76.42 952,500 +2.02(+2.72%)
Sep 09, 2002 75.40 75.44 73.20 74.40 1,141,100 -1.17(-1.55%)
Sep 06, 2002 74.35 75.96 73.62 75.57 841,600 +2.09(+2.84%)
Sep 05, 2002 71.75 73.93 71.60 73.48 809,900 +0.43(+0.59%)
Sep 04, 2002 73.10 74.07 72.76 73.05 1,526,800 +0.49(+0.68%)
Sep 03, 2002 74.86 75.35 72.27 72.56 1,326,000 -3.40(-4.48%)
Aug 30, 2002 75.32 76.41 75.30 75.96 892,200 +0.64(+0.85%)
Aug 29, 2002 74.55 75.45 73.96 75.32 1,495,500 +0.57(+0.76%)
Aug 28, 2002 75.90 75.91 74.20 74.75 1,122,800 -1.63(-2.13%)
Aug 27, 2002 77.60 77.96 76.28 76.38 1,678,900 -1.32(-1.70%)
Aug 26, 2002 77.30 77.96 76.76 77.70 1,099,400 +0.80(+1.04%)
Aug 23, 2002 77.15 77.49 76.79 76.90 1,140,000 -0.31(-0.40%)
Aug 22, 2002 76.90 77.94 76.47 77.21 1,249,100 +0.15(+0.19%)
Aug 21, 2002 76.26 77.20 75.65 77.06 1,180,400 +1.05(+1.38%)
Aug 20, 2002 76.20 76.26 74.90 76.01 1,174,700 +1.92(+2.59%)
Aug 16, 2002 73.81 74.59 72.90 74.09 800,200 +0.09(+0.12%)
Aug 15, 2002 73.20 74.99 73.05 74.00 1,337,500 +0.80(+1.09%)
Aug 14, 2002 71.45 73.32 69.86 73.20 1,060,900 +2.51(+3.55%)
Aug 13, 2002 70.80 72.38 70.22 70.69 1,069,100 -0.51(-0.72%)
Aug 12, 2002 71.06 71.50 69.83 71.20 756,500 +0.58(+0.82%)
Aug 07, 2002 70.37 70.89 69.26 70.62 909,900 +1.09(+1.57%)
Aug 06, 2002 68.00 70.30 67.80 69.53 1,305,400 +2.45(+3.65%)
Aug 05, 2002 70.74 71.20 66.75 67.08 1,644,900 -3.18(-4.53%)
Aug 02, 2002 72.42 72.50 69.90 70.26 1,547,000 -1.79(-2.48%)
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.