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 30, 2008 29.32 29.47 28.79 28.81 2,438,705 -0.51(-1.74%)
May 29, 2008 28.79 29.46 28.77 29.32 2,545,068 +0.19(+0.65%)
May 28, 2008 29.28 29.41 28.69 29.13 2,677,856 -0.12(-0.41%)
May 27, 2008 28.89 29.49 28.83 29.25 2,560,836 +0.28(+0.97%)
May 26, 2008 29.26 29.26 28.74 28.97 0 +0.00(+0.00%)
May 23, 2008 29.26 29.26 28.74 28.97 2,404,260 -0.35(-1.19%)
May 22, 2008 28.89 29.60 28.82 29.32 1,746,623 +0.49(+1.70%)
May 21, 2008 29.49 29.81 28.71 28.83 2,048,750 -0.67(-2.27%)
May 20, 2008 29.65 29.76 29.25 29.50 4,379,557 -0.30(-1.01%)
May 19, 2008 29.61 30.31 29.60 29.80 2,599,631 +0.05(+0.17%)
May 16, 2008 30.62 30.97 29.63 29.75 3,436,606 -0.38(-1.26%)
May 15, 2008 30.53 30.53 29.95 30.13 2,123,008 -0.32(-1.05%)
May 14, 2008 30.88 31.05 30.36 30.45 1,868,681 -0.19(-0.62%)
May 13, 2008 30.41 31.14 30.16 30.64 1,699,849 +0.57(+1.90%)
May 12, 2008 29.47 30.18 29.30 30.07 1,672,066 +0.73(+2.49%)
May 09, 2008 28.81 29.77 28.81 29.34 607,435 +0.02(+0.07%)
May 08, 2008 29.88 29.91 29.13 29.32 3,274,349 +0.07(+0.24%)
May 07, 2008 29.38 29.86 29.02 29.25 2,255,359 -0.26(-0.88%)
May 06, 2008 29.20 29.58 28.93 29.51 1,470,876 +0.19(+0.65%)
May 05, 2008 29.25 29.67 28.90 29.32 1,498,619 +0.17(+0.58%)
May 02, 2008 30.22 30.34 28.87 29.15 1,892,241 -0.84(-2.80%)
May 01, 2008 28.78 30.20 28.56 29.99 2,777,943 +1.37(+4.79%)
Apr 30, 2008 29.56 29.60 28.33 28.62 3,340,806 -0.94(-3.18%)
Apr 29, 2008 28.53 29.59 28.41 29.56 3,820,437 +0.94(+3.28%)
Apr 28, 2008 27.15 28.88 26.95 28.62 2,227,162 +0.78(+2.80%)
Apr 25, 2008 28.02 28.27 27.06 27.84 2,572,041 -0.09(-0.32%)
Apr 24, 2008 25.91 28.33 25.91 27.93 4,543,952 +2.35(+9.19%)
Apr 23, 2008 27.46 27.65 25.17 25.58 6,968,463 -1.88(-6.85%)
Apr 22, 2008 28.05 28.13 27.25 27.46 3,350,929 -0.84(-2.97%)
Apr 21, 2008 27.90 28.49 27.77 28.30 2,270,025 +0.32(+1.14%)
Apr 18, 2008 27.88 28.18 27.78 27.98 3,259,531 +0.40(+1.45%)
Apr 17, 2008 28.16 28.29 27.37 27.58 2,487,035 -0.78(-2.75%)
Apr 16, 2008 27.57 28.48 27.40 28.36 2,566,431 +0.97(+3.54%)
Apr 15, 2008 27.97 28.10 27.25 27.39 1,624,568 -0.46(-1.65%)
Apr 14, 2008 27.71 27.96 27.45 27.85 1,940,704 +0.23(+0.83%)
Apr 11, 2008 28.40 28.50 27.58 27.62 2,138,668 -0.97(-3.39%)
Apr 10, 2008 28.72 28.89 28.24 28.59 1,489,791 -0.18(-0.63%)
Apr 09, 2008 29.28 29.46 28.55 28.77 1,790,267 -0.54(-1.84%)
Apr 08, 2008 29.97 30.03 29.17 29.31 1,551,932 -0.61(-2.04%)
Apr 07, 2008 29.68 30.06 29.34 29.92 2,045,573 +0.44(+1.49%)
Apr 04, 2008 30.20 30.28 29.28 29.48 1,635,054 -0.79(-2.61%)
Apr 03, 2008 30.61 30.85 30.00 30.27 2,106,753 -0.48(-1.56%)
Apr 02, 2008 30.60 30.97 30.33 30.75 2,473,677 +0.48(+1.59%)
Apr 01, 2008 29.41 30.30 29.06 30.27 3,253,377 +1.22(+4.20%)
Mar 31, 2008 28.59 29.23 28.47 29.05 3,557,056 +0.51(+1.79%)
Mar 28, 2008 29.10 29.11 28.01 28.54 2,969,119 -0.37(-1.28%)
Mar 27, 2008 30.49 30.55 28.84 28.91 3,542,259 -1.53(-5.03%)
Mar 26, 2008 30.56 30.86 30.39 30.44 4,115,724 -0.33(-1.07%)
Mar 25, 2008 31.60 31.82 30.33 30.77 4,802,858 -0.99(-3.12%)
Mar 24, 2008 30.43 31.86 30.35 31.76 2,731,688 +1.51(+4.99%)
Mar 21, 2008 30.14 30.49 29.99 30.25 3,617,738 -0.00(-0.00%)
Mar 20, 2008 30.14 30.49 29.99 30.25 3,617,738 +0.14(+0.47%)
Mar 19, 2008 30.50 31.27 30.11 30.11 2,910,395 -0.07(-0.23%)
Mar 18, 2008 29.80 30.18 29.34 30.18 3,082,159 +0.94(+3.21%)
Mar 17, 2008 27.82 29.63 27.77 29.24 4,344,518 +0.81(+2.85%)
Mar 14, 2008 29.79 30.10 27.79 28.43 4,455,272 -1.54(-5.14%)
Mar 13, 2008 29.64 30.14 29.04 29.97 2,628,602 +0.15(+0.50%)
Mar 12, 2008 29.77 30.55 29.47 29.82 2,210,040 +0.17(+0.57%)
Mar 11, 2008 28.94 29.67 28.69 29.65 2,882,214 +1.02(+3.56%)
Mar 10, 2008 28.97 29.51 28.44 28.63 1,958,949 -0.27(-0.93%)
Mar 07, 2008 28.93 29.22 28.53 28.90 3,367,451 -0.18(-0.62%)
Mar 06, 2008 29.57 29.65 29.04 29.08 3,142,470 -0.68(-2.28%)
Mar 05, 2008 29.35 30.02 29.10 29.76 2,659,055 +0.34(+1.16%)
Mar 04, 2008 29.90 30.08 29.09 29.42 3,946,439 -0.56(-1.87%)
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.