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 30, 2009 10.89 10.95 9.730 9.820 11,378,892 -1.16(-10.56%)
Oct 29, 2009 10.51 11.14 10.39 10.98 12,841,118 +0.58(+5.58%)
Oct 28, 2009 11.54 11.54 10.32 10.40 15,253,862 -1.17(-10.11%)
Oct 27, 2009 12.19 12.50 11.57 11.57 9,549,404 -0.71(-5.78%)
Oct 26, 2009 13.22 13.41 12.13 12.28 10,349,731 -0.94(-7.11%)
Oct 23, 2009 13.43 13.51 13.18 13.22 5,643,504 -0.72(-5.16%)
Oct 22, 2009 13.83 14.01 13.45 13.94 7,409,731 +0.18(+1.31%)
Oct 21, 2009 13.59 14.16 13.49 13.76 8,141,767 +0.08(+0.58%)
Oct 20, 2009 13.68 13.82 13.61 13.68 10,124,602 -0.38(-2.70%)
Oct 19, 2009 13.46 14.12 13.04 14.06 12,416,473 +1.06(+8.15%)
Oct 16, 2009 13.20 13.36 12.78 13.00 7,595,766 -0.19(-1.44%)
Oct 15, 2009 13.28 13.39 12.87 13.19 7,011,669 -0.29(-2.15%)
Oct 14, 2009 13.37 13.62 13.15 13.48 8,193,590 +0.33(+2.51%)
Oct 13, 2009 13.22 13.66 12.98 13.15 18,099,948 -0.09(-0.68%)
Oct 12, 2009 13.20 13.54 12.95 13.24 11,915,951 -0.36(-2.65%)
Oct 09, 2009 13.41 13.77 13.34 13.60 4,890,488 +0.01(+0.07%)
Oct 08, 2009 13.13 13.64 13.10 13.59 7,360,710 +0.59(+4.54%)
Oct 07, 2009 12.81 13.10 12.59 13.00 6,543,669 +0.11(+0.85%)
Oct 06, 2009 12.70 13.18 12.48 12.89 16,590,672 +0.27(+2.14%)
Oct 05, 2009 11.84 12.63 11.73 12.62 10,614,694 +0.78(+6.59%)
Oct 02, 2009 11.80 11.93 11.49 11.84 12,277,580 -0.31(-2.55%)
Oct 01, 2009 12.50 12.50 11.63 12.15 13,885,584 -0.36(-2.88%)
Sep 30, 2009 11.70 12.90 11.70 12.51 23,595,806 +0.77(+6.56%)
Sep 29, 2009 11.85 12.04 11.27 11.74 26,613,820 +1.72(+17.17%)
Sep 28, 2009 9.480 10.15 9.320 10.02 5,769,641 +0.64(+6.82%)
Sep 25, 2009 9.280 9.525 9.162 9.380 4,363,685 +0.02(+0.21%)
Sep 24, 2009 9.990 10.10 9.170 9.360 8,518,158 -0.56(-5.65%)
Sep 23, 2009 10.19 10.29 9.880 9.920 9,213,038 -0.22(-2.17%)
Sep 22, 2009 9.660 10.37 9.470 10.14 10,125,042 +0.40(+4.11%)
Sep 21, 2009 9.680 9.960 9.400 9.740 7,067,256 -0.07(-0.71%)
Sep 18, 2009 9.870 9.990 9.720 9.810 5,362,975 +0.07(+0.72%)
Sep 17, 2009 9.910 10.73 9.610 9.740 12,244,586 +0.29(+3.07%)
Sep 16, 2009 9.060 10.32 9.030 9.450 14,118,728 +0.39(+4.30%)
Sep 15, 2009 8.650 9.160 8.510 9.060 9,046,841 +0.38(+4.38%)
Sep 14, 2009 8.200 8.740 8.050 8.680 9,543,412 +0.32(+3.83%)
Sep 11, 2009 8.510 8.860 8.330 8.360 10,219,818 -0.12(-1.42%)
Sep 10, 2009 8.170 8.490 8.100 8.480 9,682,252 +0.37(+4.56%)
Sep 09, 2009 8.040 8.200 7.980 8.110 8,981,590 +0.15(+1.88%)
Sep 08, 2009 8.230 8.380 7.960 7.960 8,940,214 -0.15(-1.85%)
Sep 04, 2009 7.960 8.160 7.927 8.110 5,793,834 +0.16(+2.01%)
Sep 03, 2009 8.140 8.270 7.660 7.950 6,991,940 +0.00(+0.00%)
Sep 02, 2009 8.260 8.260 7.780 7.950 7,107,015 -0.34(-4.10%)
Sep 01, 2009 8.600 8.880 8.200 8.290 8,792,118 -0.35(-4.05%)
Aug 31, 2009 8.980 9.000 8.400 8.640 9,181,747 -0.47(-5.16%)
Aug 28, 2009 8.940 9.220 8.910 9.110 11,246,486 +0.34(+3.88%)
Aug 27, 2009 8.520 8.780 8.400 8.770 7,982,038 +0.10(+1.15%)
Aug 26, 2009 8.330 8.770 8.260 8.670 14,163,129 +0.32(+3.83%)
Aug 25, 2009 8.270 8.440 8.210 8.350 6,033,605 +0.18(+2.20%)
Aug 24, 2009 8.190 8.380 8.070 8.170 6,502,693 +0.01(+0.12%)
Aug 21, 2009 8.060 8.290 8.060 8.160 7,513,287 +0.18(+2.26%)
Aug 20, 2009 7.810 8.000 7.810 7.980 7,991,350 +0.21(+2.70%)
Aug 19, 2009 7.650 7.890 7.610 7.770 7,408,849 -0.11(-1.40%)
Aug 18, 2009 7.820 8.100 7.810 7.880 8,365,364 +0.29(+3.82%)
Aug 17, 2009 7.880 7.910 7.470 7.590 8,159,609 -0.58(-7.10%)
Aug 14, 2009 8.250 8.260 7.950 8.170 7,407,359 +0.07(+0.86%)
Aug 13, 2009 8.000 8.190 7.790 8.100 8,182,406 +0.18(+2.27%)
Aug 12, 2009 7.670 8.070 7.590 7.920 9,619,320 +0.26(+3.39%)
Aug 11, 2009 8.150 8.180 7.600 7.660 8,796,084 -0.47(-5.78%)
Aug 10, 2009 7.770 8.330 7.600 8.130 8,096,033 +0.39(+5.04%)
Aug 07, 2009 7.460 8.110 7.360 7.740 14,527,443 +0.42(+5.74%)
Aug 06, 2009 7.620 7.780 7.250 7.320 8,902,325 -0.27(-3.56%)
Aug 05, 2009 7.510 7.720 7.265 7.590 7,609,687 +0.11(+1.47%)
Aug 04, 2009 7.890 7.890 7.420 7.480 11,113,221 -0.47(-5.91%)
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.