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 (%)
Feb 26, 2010 15.32 15.50 15.01 15.15 6,247,346 -0.17(-1.11%)
Feb 25, 2010 14.75 15.35 14.55 15.32 4,895,973 +0.32(+2.13%)
Feb 24, 2010 14.90 15.01 14.75 15.00 3,165,721 +0.20(+1.35%)
Feb 23, 2010 14.91 15.11 14.69 14.80 3,591,139 -0.16(-1.07%)
Feb 22, 2010 15.36 15.43 14.80 14.96 3,728,692 -0.38(-2.48%)
Feb 19, 2010 15.19 15.50 15.11 15.34 4,179,097 +0.07(+0.46%)
Feb 18, 2010 14.92 15.41 14.82 15.27 4,408,666 +0.32(+2.14%)
Feb 17, 2010 14.81 15.07 14.79 14.95 4,221,298 +0.15(+1.01%)
Feb 16, 2010 14.31 14.88 14.27 14.80 4,469,639 +0.51(+3.57%)
Feb 12, 2010 14.29 14.29 14.29 0 +0.08(+0.56%)
Feb 11, 2010 13.92 14.29 13.74 14.21 4,042,827 +0.30(+2.16%)
Feb 10, 2010 14.00 14.30 13.60 13.91 4,994,145 -0.06(-0.43%)
Feb 09, 2010 13.72 14.42 13.72 13.97 7,683,144 +0.70(+5.28%)
Feb 08, 2010 13.53 13.87 13.14 13.27 7,236,023 -0.26(-1.92%)
Feb 05, 2010 13.77 13.80 12.77 13.53 8,497,386 -0.13(-0.95%)
Feb 04, 2010 14.13 14.23 13.40 13.66 10,892,645 -1.24(-8.32%)
Feb 03, 2010 15.03 15.38 14.56 14.90 6,604,784 -0.18(-1.19%)
Feb 02, 2010 15.00 15.33 14.87 15.08 8,353,040 +0.12(+0.77%)
Feb 01, 2010 15.29 15.43 14.12 14.96 22,621,888 -1.18(-7.34%)
Jan 29, 2010 16.36 16.78 15.91 16.15 10,155,188 -0.09(-0.55%)
Jan 28, 2010 16.24 16.36 15.60 16.24 6,832,937 +0.10(+0.62%)
Jan 27, 2010 16.20 16.99 15.57 16.14 5,801,369 +0.30(+1.89%)
Jan 26, 2010 15.97 16.27 15.74 15.84 5,585,990 -0.20(-1.25%)
Jan 25, 2010 15.55 16.13 15.55 16.04 5,405,409 +0.62(+4.02%)
Jan 22, 2010 15.64 16.14 15.32 15.42 5,876,103 -0.29(-1.85%)
Jan 21, 2010 15.97 16.34 15.59 15.71 5,714,130 -0.25(-1.57%)
Jan 20, 2010 16.11 16.24 15.75 15.96 5,506,140 -0.35(-2.15%)
Jan 19, 2010 16.09 16.72 16.04 16.31 5,236,554 +0.21(+1.30%)
Jan 15, 2010 16.10 16.10 16.10 0 -0.12(-0.74%)
Jan 14, 2010 16.36 16.59 16.17 16.22 4,254,052 -0.23(-1.40%)
Jan 13, 2010 16.42 16.72 15.74 16.45 4,308,500 +0.05(+0.30%)
Jan 12, 2010 17.00 17.17 16.22 16.40 8,433,261 -0.85(-4.93%)
Jan 11, 2010 16.78 17.33 16.66 17.25 6,307,405 +0.49(+2.92%)
Jan 08, 2010 16.73 16.94 16.60 16.76 5,349,980 -0.12(-0.71%)
Jan 07, 2010 16.30 16.90 16.30 16.88 6,048,603 +0.45(+2.74%)
Jan 06, 2010 16.17 16.70 16.11 16.43 5,713,156 +0.19(+1.17%)
Jan 05, 2010 15.40 16.39 15.16 16.24 9,194,699 +0.89(+5.80%)
Jan 04, 2010 14.97 15.67 14.76 15.35 8,490,452 +0.50(+3.37%)
Dec 31, 2009 14.85 14.85 14.85 0 -0.17(-1.13%)
Dec 30, 2009 15.00 15.02 14.80 15.02 3,862,901 -0.04(-0.27%)
Dec 29, 2009 15.30 15.54 15.00 15.06 3,203,386 -0.17(-1.12%)
Dec 28, 2009 15.70 15.99 15.11 15.23 3,721,287 -0.40(-2.56%)
Dec 24, 2009 15.43 15.75 15.43 15.63 2,313,367 +0.21(+1.36%)
Dec 23, 2009 14.76 15.49 14.75 15.42 10,863,508 +1.01(+7.01%)
Dec 22, 2009 13.93 14.41 13.85 14.41 5,662,531 +0.26(+1.84%)
Dec 21, 2009 14.14 14.25 13.94 14.15 8,645,193 +0.17(+1.22%)
Dec 18, 2009 14.17 14.42 13.82 13.98 5,554,441 -0.17(-1.20%)
Dec 17, 2009 13.80 14.38 13.60 14.15 7,606,952 +0.26(+1.87%)
Dec 16, 2009 13.95 14.14 13.73 13.89 8,725,203 -0.01(-0.07%)
Dec 15, 2009 13.81 14.07 13.76 13.90 6,445,765 +0.07(+0.51%)
Dec 14, 2009 13.93 13.94 13.78 13.83 9,375,663 +0.67(+5.09%)
Dec 11, 2009 12.81 13.29 12.71 13.16 7,916,114 +0.32(+2.49%)
Dec 10, 2009 12.02 13.34 12.02 12.84 14,860,526 +0.84(+7.00%)
Dec 09, 2009 11.79 12.22 11.45 12.00 9,735,039 +0.20(+1.69%)
Dec 08, 2009 11.05 12.00 11.02 11.80 18,027,048 +0.71(+6.40%)
Dec 07, 2009 10.26 11.09 10.26 11.09 8,678,473 +0.80(+7.77%)
Dec 04, 2009 10.19 10.35 9.750 10.29 6,904,364 +0.44(+4.47%)
Dec 03, 2009 9.940 10.20 9.830 9.850 5,316,758 -0.02(-0.20%)
Dec 02, 2009 10.04 10.09 9.630 9.870 6,962,700 -0.14(-1.40%)
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.