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 (%)
May 31, 2005 75.00 75.11 74.46 74.46 1,212,100 -0.61(-0.81%)
May 27, 2005 75.00 75.21 74.94 75.07 881,700 +0.05(+0.07%)
May 26, 2005 75.55 75.80 75.00 75.02 1,085,000 -0.29(-0.39%)
May 25, 2005 75.10 75.35 75.02 75.31 1,328,300 -0.06(-0.08%)
May 24, 2005 75.20 75.53 74.85 75.37 702,100 -0.09(-0.12%)
May 23, 2005 74.87 75.76 74.87 75.46 842,500 +0.49(+0.65%)
May 20, 2005 75.70 75.70 74.85 74.97 1,016,000 -0.73(-0.96%)
May 19, 2005 75.35 75.83 75.21 75.70 909,900 -0.05(-0.07%)
May 18, 2005 76.10 76.32 75.58 75.75 1,215,900 -0.25(-0.33%)
May 17, 2005 75.80 76.07 75.31 76.00 802,000 -0.20(-0.26%)
May 16, 2005 75.55 76.35 75.45 76.20 848,900 +0.65(+0.86%)
May 13, 2005 75.98 76.34 75.10 75.55 1,117,900 -0.44(-0.58%)
May 12, 2005 76.45 77.23 75.97 75.99 908,800 -0.30(-0.39%)
May 11, 2005 76.51 76.59 75.80 76.29 809,500 -0.21(-0.27%)
May 10, 2005 76.94 76.94 76.34 76.50 788,800 -0.43(-0.56%)
May 09, 2005 76.90 77.27 76.76 76.93 725,500 +0.09(+0.12%)
May 06, 2005 77.90 77.90 76.78 76.84 797,300 -0.51(-0.66%)
May 05, 2005 77.45 77.87 76.93 77.35 966,400 +0.05(+0.06%)
May 04, 2005 76.85 77.50 76.65 77.30 1,089,000 +0.85(+1.11%)
May 03, 2005 76.51 76.99 76.31 76.45 918,100 -0.03(-0.04%)
May 02, 2005 76.95 77.14 76.18 76.48 1,203,000 -0.52(-0.68%)
Apr 29, 2005 76.50 77.22 76.27 77.00 1,115,400 +0.80(+1.05%)
Apr 28, 2005 76.30 76.50 75.96 76.20 1,175,700 -0.31(-0.41%)
Apr 27, 2005 76.31 76.95 75.60 76.51 1,237,600 +0.20(+0.26%)
Apr 26, 2005 76.60 76.90 76.26 76.31 942,300 -0.31(-0.40%)
Apr 25, 2005 75.72 76.78 75.60 76.62 1,135,900 +0.91(+1.20%)
Apr 22, 2005 77.00 77.06 74.80 75.71 1,559,900 -1.34(-1.74%)
Apr 21, 2005 76.68 77.39 76.57 77.05 1,545,100 +0.62(+0.81%)
Apr 20, 2005 77.30 77.31 76.22 76.43 1,185,900 -0.87(-1.13%)
Apr 19, 2005 77.82 78.34 77.30 77.30 1,501,900 -0.52(-0.67%)
Apr 18, 2005 78.00 78.25 77.58 77.82 1,405,600 -0.59(-0.75%)
Apr 15, 2005 79.00 79.20 78.25 78.41 1,275,800 -0.88(-1.11%)
Apr 14, 2005 79.30 79.86 79.27 79.29 1,615,000 -0.13(-0.16%)
Apr 13, 2005 79.70 79.98 79.17 79.42 1,065,900 -0.58(-0.72%)
Apr 12, 2005 78.10 80.02 78.00 80.00 1,754,500 +1.19(+1.51%)
Apr 11, 2005 79.03 79.33 78.80 78.81 900,400 -0.24(-0.30%)
Apr 08, 2005 79.70 79.70 78.91 79.05 720,600 -0.75(-0.94%)
Apr 07, 2005 78.72 79.90 78.72 79.80 978,100 +1.08(+1.37%)
Apr 06, 2005 79.10 79.36 78.68 78.72 522,200 -0.32(-0.40%)
Apr 05, 2005 79.20 79.49 78.73 79.04 754,500 -0.06(-0.08%)
Apr 04, 2005 78.47 79.34 77.84 79.10 1,029,200 +0.63(+0.80%)
Apr 01, 2005 79.12 79.18 78.36 78.47 1,313,100 -0.61(-0.77%)
Mar 31, 2005 79.35 79.58 79.01 79.08 1,004,700 -0.52(-0.65%)
Mar 30, 2005 79.34 79.63 79.15 79.60 1,017,700 +0.30(+0.38%)
Mar 29, 2005 78.99 79.70 78.86 79.30 1,063,600 +0.19(+0.24%)
Mar 28, 2005 79.00 79.63 79.00 79.11 883,400 +0.16(+0.20%)
Mar 24, 2005 79.13 79.34 78.95 78.95 750,000 -0.18(-0.23%)
Mar 23, 2005 78.90 79.60 78.78 79.13 1,006,700 +0.23(+0.29%)
Mar 22, 2005 79.86 79.95 78.90 78.90 1,193,200 -0.96(-1.20%)
Mar 21, 2005 79.72 80.07 79.38 79.86 1,068,600 +0.31(+0.39%)
Mar 18, 2005 80.00 80.19 79.55 79.55 1,737,400 -0.45(-0.56%)
Mar 17, 2005 79.85 80.24 79.85 80.00 1,155,800 +0.12(+0.15%)
Mar 16, 2005 79.45 80.00 79.24 79.88 1,206,400 +0.44(+0.55%)
Mar 15, 2005 80.35 80.85 79.24 79.44 1,405,100 -0.45(-0.56%)
Mar 14, 2005 79.05 80.10 79.05 79.89 1,012,800 +1.07(+1.36%)
Mar 11, 2005 79.00 79.14 78.71 78.82 878,900 -0.18(-0.23%)
Mar 10, 2005 78.33 79.21 78.33 79.00 1,093,700 +0.57(+0.73%)
Mar 09, 2005 78.84 79.04 78.21 78.43 1,403,600 -0.40(-0.51%)
Mar 08, 2005 78.83 79.16 78.75 78.83 1,297,800 -0.17(-0.22%)
Mar 07, 2005 79.70 79.70 78.85 79.00 1,497,200 -0.93(-1.16%)
Mar 04, 2005 79.65 80.35 79.52 79.93 1,438,200 +0.83(+1.05%)
Mar 03, 2005 80.00 80.04 78.58 79.10 1,544,000 -0.82(-1.03%)
Mar 02, 2005 79.20 80.71 79.20 79.92 1,273,000 -0.18(-0.22%)
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.