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 (%)
Jul 30, 2004 83.24 83.45 82.65 83.14 1,003,400 -0.11(-0.13%)
Jul 29, 2004 82.30 83.66 82.25 83.25 1,109,000 +1.27(+1.55%)
Jul 28, 2004 82.10 82.41 81.00 81.98 1,154,700 -0.37(-0.45%)
Jul 27, 2004 82.25 83.25 82.17 82.35 1,161,800 +0.02(+0.02%)
Jul 26, 2004 82.35 82.78 81.87 82.33 1,239,900 -0.18(-0.22%)
Jul 23, 2004 82.98 82.98 82.13 82.51 1,185,300 -0.47(-0.57%)
Jul 22, 2004 81.85 83.25 81.85 82.98 1,316,600 +0.69(+0.84%)
Jul 21, 2004 81.75 83.03 81.75 82.29 1,442,600 +0.54(+0.66%)
Jul 20, 2004 81.20 81.82 80.80 81.75 813,100 +0.76(+0.94%)
Jul 19, 2004 80.25 81.70 80.10 80.99 1,260,300 +1.43(+1.80%)
Jul 16, 2004 80.73 80.81 79.43 79.56 1,807,700 -1.17(-1.45%)
Jul 15, 2004 81.52 81.52 80.73 80.73 1,588,500 -0.72(-0.88%)
Jul 14, 2004 82.38 82.64 81.37 81.45 1,499,500 -0.93(-1.13%)
Jul 13, 2004 83.25 83.83 81.91 82.38 2,160,900 +0.99(+1.22%)
Jul 12, 2004 80.80 81.48 80.63 81.39 1,326,800 +0.46(+0.57%)
Jul 09, 2004 81.05 81.24 80.65 80.93 1,444,600 +0.52(+0.65%)
Jul 08, 2004 81.00 81.24 80.05 80.41 1,359,800 -0.69(-0.85%)
Jul 07, 2004 82.70 82.83 80.54 81.10 1,581,900 -1.85(-2.23%)
Jul 06, 2004 83.10 83.51 82.39 82.95 817,000 -0.57(-0.68%)
Jul 02, 2004 83.80 83.96 83.35 83.52 863,800 -0.18(-0.22%)
Jul 01, 2004 84.86 84.90 83.22 83.70 1,488,200 -1.15(-1.36%)
Jun 30, 2004 85.50 85.66 84.66 84.85 1,230,100 -0.37(-0.43%)
Jun 29, 2004 85.50 86.10 85.22 85.22 1,075,900 -0.18(-0.21%)
Jun 28, 2004 85.10 87.10 85.10 85.40 1,155,800 +0.45(+0.53%)
Jun 25, 2004 85.45 85.55 84.62 84.95 1,129,100 -0.32(-0.38%)
Jun 24, 2004 85.87 86.10 85.20 85.27 1,274,000 -0.70(-0.81%)
Jun 23, 2004 86.95 86.96 85.27 85.97 1,625,700 -0.68(-0.78%)
Jun 22, 2004 86.77 87.00 86.35 86.65 787,700 -0.10(-0.12%)
Jun 21, 2004 86.72 87.45 86.47 86.75 797,900 -0.10(-0.12%)
Jun 18, 2004 86.95 87.50 86.85 86.85 859,300 -0.51(-0.58%)
Jun 17, 2004 86.75 87.55 86.30 87.36 959,700 +0.46(+0.53%)
Jun 16, 2004 87.37 87.37 86.78 86.90 803,200 -0.47(-0.54%)
Jun 15, 2004 87.23 87.64 87.10 87.37 820,200 +0.27(+0.31%)
Jun 14, 2004 87.55 87.65 87.00 87.10 557,800 -0.45(-0.51%)
Jun 10, 2004 87.05 87.84 87.03 87.55 423,700 +0.46(+0.53%)
Jun 09, 2004 87.27 87.78 87.00 87.09 824,800 -0.34(-0.39%)
Jun 08, 2004 87.62 87.62 86.61 87.43 798,200 -0.44(-0.50%)
Jun 07, 2004 88.20 88.39 87.68 87.87 519,000 +0.15(+0.17%)
Jun 04, 2004 87.60 88.43 87.53 87.72 842,400 +0.55(+0.63%)
Jun 03, 2004 87.00 87.65 86.86 87.17 1,261,900 +0.35(+0.40%)
Jun 02, 2004 87.00 87.28 86.80 86.82 1,455,800 -0.38(-0.44%)
Jun 01, 2004 87.86 87.88 86.96 87.20 1,360,800 -0.60(-0.68%)
May 28, 2004 87.92 88.33 87.65 87.80 726,000 -0.14(-0.16%)
May 27, 2004 88.10 88.25 87.90 87.94 872,300 -0.16(-0.18%)
May 26, 2004 88.60 88.73 87.76 88.10 1,503,000 -0.68(-0.77%)
May 25, 2004 87.15 88.81 86.75 88.78 905,500 +1.57(+1.80%)
May 24, 2004 87.35 87.56 87.14 87.21 812,000 -0.09(-0.10%)
May 21, 2004 88.00 88.05 87.24 87.30 849,000 -0.26(-0.30%)
May 20, 2004 87.00 87.85 87.00 87.56 910,500 +0.61(+0.70%)
May 19, 2004 87.50 88.14 86.95 86.95 874,800 -0.11(-0.13%)
May 18, 2004 86.31 87.30 86.31 87.06 781,800 +0.87(+1.01%)
May 17, 2004 86.70 86.86 86.08 86.19 911,300 -0.65(-0.75%)
May 14, 2004 86.50 87.23 86.45 86.84 807,800 -0.21(-0.24%)
May 13, 2004 86.28 87.19 86.13 87.05 992,100 +0.78(+0.90%)
May 12, 2004 85.40 86.38 85.10 86.27 1,459,700 -0.06(-0.07%)
May 11, 2004 84.67 86.40 84.64 86.33 1,376,500 +1.23(+1.45%)
May 10, 2004 85.90 86.22 84.75 85.10 1,459,100 -0.80(-0.93%)
May 07, 2004 86.40 86.90 85.90 85.90 1,091,500 -0.59(-0.68%)
May 06, 2004 86.30 86.60 85.71 86.49 723,200 +0.11(+0.13%)
May 05, 2004 86.75 86.90 86.28 86.38 1,064,800 -0.22(-0.25%)
May 04, 2004 86.80 87.47 86.40 86.60 1,377,000 +0.45(+0.52%)
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.