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 (%)
Dec 31, 2002 72.04 72.04 71.20 71.80 913,600 -0.42(-0.58%)
Dec 30, 2002 70.95 72.49 70.64 72.22 803,600 +1.37(+1.93%)
Dec 27, 2002 72.30 72.35 70.78 70.85 452,400 -1.22(-1.69%)
Dec 26, 2002 72.15 73.21 71.92 72.07 404,700 -0.04(-0.06%)
Dec 24, 2002 72.80 73.05 72.10 72.11 331,100 -0.34(-0.47%)
Dec 23, 2002 72.80 73.49 72.12 72.45 829,200 -0.30(-0.41%)
Dec 20, 2002 71.73 72.75 71.65 72.75 1,391,500 +1.62(+2.28%)
Dec 19, 2002 71.98 72.65 70.82 71.13 1,116,800 -0.67(-0.93%)
Dec 18, 2002 71.85 72.31 71.55 71.80 913,300 -0.20(-0.28%)
Dec 17, 2002 71.89 72.60 71.85 72.00 1,201,900 -0.09(-0.12%)
Dec 16, 2002 71.00 72.16 70.80 72.09 1,164,300 +1.09(+1.54%)
Dec 13, 2002 70.90 71.39 70.00 71.00 1,233,200 +0.02(+0.03%)
Dec 12, 2002 71.30 71.40 70.27 70.98 1,069,900 -0.35(-0.49%)
Dec 11, 2002 70.44 71.99 70.22 71.33 1,168,300 +0.70(+0.99%)
Dec 10, 2002 70.10 70.84 68.88 70.63 1,140,500 +0.86(+1.23%)
Dec 09, 2002 71.15 71.15 69.49 69.77 1,301,900 -1.62(-2.27%)
Dec 06, 2002 70.90 72.35 70.40 71.39 1,071,800 +0.43(+0.61%)
Dec 05, 2002 70.97 71.62 70.51 70.96 861,000 +0.06(+0.08%)
Dec 04, 2002 70.18 71.40 69.83 70.90 1,205,000 +0.69(+0.98%)
Dec 03, 2002 70.10 71.30 69.55 70.21 1,384,800 -0.15(-0.21%)
Dec 02, 2002 71.70 71.95 69.85 70.36 1,562,600 -0.89(-1.25%)
Nov 29, 2002 71.74 71.98 70.50 71.25 624,000 -0.67(-0.93%)
Nov 27, 2002 69.48 72.11 68.80 71.92 1,387,800 +2.84(+4.11%)
Nov 26, 2002 70.60 70.65 69.00 69.08 2,287,800 -1.99(-2.80%)
Nov 25, 2002 72.95 72.95 69.16 71.07 3,221,800 -1.93(-2.64%)
Nov 22, 2002 74.90 75.24 72.83 73.00 1,916,400 -1.90(-2.54%)
Nov 21, 2002 75.40 75.65 73.70 74.90 2,427,100 -0.75(-0.99%)
Nov 20, 2002 74.15 76.20 73.59 75.65 1,549,700 +1.15(+1.54%)
Nov 19, 2002 73.40 74.87 72.81 74.50 1,556,600 +0.95(+1.29%)
Nov 18, 2002 75.48 75.60 73.15 73.55 1,989,000 -1.94(-2.57%)
Nov 15, 2002 76.56 76.91 74.53 75.49 1,591,100 -1.07(-1.40%)
Nov 14, 2002 75.90 76.80 75.22 76.56 1,094,700 +1.11(+1.47%)
Nov 13, 2002 74.50 75.90 73.58 75.45 1,125,600 +0.65(+0.87%)
Nov 12, 2002 75.28 75.86 74.48 74.80 736,100 -0.23(-0.31%)
Nov 11, 2002 75.30 75.80 74.88 75.03 745,700 -0.49(-0.65%)
Nov 08, 2002 75.85 77.05 75.15 75.52 571,300 -0.33(-0.44%)
Nov 07, 2002 77.10 77.16 75.69 75.85 735,100 -1.24(-1.61%)
Nov 06, 2002 76.67 77.32 75.75 77.09 800,900 +0.42(+0.55%)
Nov 05, 2002 77.70 77.70 76.12 76.67 924,800 -0.53(-0.69%)
Nov 04, 2002 76.85 77.73 76.50 77.20 1,203,200 +0.41(+0.53%)
Nov 01, 2002 76.20 77.39 75.14 76.79 1,176,100 +0.86(+1.13%)
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%)
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.