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 28, 2010 15.54 16.05 15.50 15.54 3,760,685 -0.32(-2.02%)
May 27, 2010 15.42 15.88 15.24 15.86 3,209,356 +0.95(+6.37%)
May 26, 2010 14.94 15.46 14.78 14.91 5,560,845 +0.21(+1.43%)
May 25, 2010 14.03 14.71 13.93 14.70 5,499,600 +0.06(+0.41%)
May 24, 2010 14.52 14.96 14.38 14.64 4,805,105 +0.06(+0.41%)
May 21, 2010 14.54 15.04 14.38 14.58 8,491,131 -0.30(-2.02%)
May 20, 2010 14.66 15.31 14.55 14.88 7,146,569 -0.42(-2.75%)
May 19, 2010 15.41 15.52 14.70 15.30 5,442,919 -0.26(-1.67%)
May 18, 2010 16.45 16.66 15.41 15.56 4,586,836 -0.63(-3.89%)
May 17, 2010 15.80 16.45 15.58 16.19 5,060,647 +0.43(+2.73%)
May 14, 2010 15.76 16.34 15.47 15.76 4,544,494 -0.68(-4.14%)
May 13, 2010 17.08 17.08 16.33 16.44 4,338,779 -0.63(-3.69%)
May 12, 2010 16.65 17.15 16.44 17.07 4,805,733 +0.48(+2.89%)
May 11, 2010 17.10 17.27 16.48 16.59 14,074 +0.55(+3.43%)
May 10, 2010 15.83 16.04 15.67 16.04 10,528,737 +0.99(+6.58%)
May 07, 2010 15.50 15.62 14.33 15.05 11,684,506 -0.66(-4.20%)
May 06, 2010 16.08 16.39 14.12 15.71 299,603 -0.23(-1.44%)
May 05, 2010 16.34 16.70 15.93 15.94 4,058,289 -0.64(-3.86%)
May 04, 2010 16.91 16.97 16.45 16.58 5,208,628 -0.71(-4.11%)
May 03, 2010 17.14 17.40 17.00 17.29 6,059,291 +0.27(+1.59%)
Apr 30, 2010 17.54 17.66 16.83 17.02 5,448,494 -0.48(-2.74%)
Apr 29, 2010 17.58 17.63 17.29 17.50 5,410,329 +0.10(+0.57%)
Apr 28, 2010 17.67 17.86 17.03 17.40 5,286,421 -0.16(-0.91%)
Apr 27, 2010 18.46 18.56 17.47 17.56 25,358 -1.11(-5.95%)
Apr 26, 2010 18.36 18.85 18.21 18.67 6,170,473 +0.39(+2.13%)
Apr 23, 2010 18.30 18.41 18.00 18.28 3,669,896 +0.00(+0.00%)
Apr 22, 2010 18.29 18.35 17.82 18.28 3,599,226 -0.14(-0.76%)
Apr 21, 2010 18.42 18.73 18.29 18.42 10,297 -0.01(-0.05%)
Apr 20, 2010 18.00 18.53 18.00 18.43 18,159 +0.62(+3.48%)
Apr 19, 2010 18.11 18.28 17.26 17.81 8,391,207 -0.23(-1.27%)
Apr 16, 2010 18.93 19.69 18.00 18.04 17,398,116 -0.10(-0.55%)
Apr 15, 2010 17.93 18.55 17.76 18.14 6,157,071 +0.16(+0.89%)
Apr 14, 2010 17.97 18.11 17.78 17.98 4,813,421 +0.24(+1.35%)
Apr 13, 2010 17.95 18.04 17.66 17.74 3,615,892 -0.37(-2.04%)
Apr 12, 2010 17.80 18.15 17.50 18.11 4,027,799 +0.32(+1.80%)
Apr 09, 2010 17.77 18.02 17.67 17.79 3,403,295 +0.00(+0.00%)
Apr 08, 2010 17.40 17.90 17.12 17.79 4,381,483 +0.27(+1.54%)
Apr 07, 2010 17.21 17.83 17.12 17.52 6,342,993 +0.18(+1.04%)
Apr 06, 2010 17.15 17.54 17.03 17.34 4,181,330 +0.33(+1.94%)
Apr 05, 2010 16.79 17.30 16.72 17.01 2,807,385 +0.31(+1.86%)
Apr 01, 2010 16.70 16.70 16.70 0 +0.18(+1.09%)
Mar 31, 2010 16.80 16.89 16.43 16.52 3,302,382 -0.34(-2.02%)
Mar 30, 2010 16.73 16.92 16.68 16.86 2,796,917 +0.14(+0.84%)
Mar 29, 2010 16.67 17.00 16.52 16.72 2,955,699 +0.18(+1.09%)
Mar 26, 2010 16.56 16.89 16.33 16.54 2,646,211 +0.04(+0.24%)
Mar 25, 2010 16.62 16.96 16.47 16.50 3,348,159 -0.05(-0.30%)
Mar 24, 2010 16.59 16.64 16.29 16.55 3,286,351 -0.17(-1.02%)
Mar 23, 2010 16.49 16.80 16.19 16.72 3,081,473 +0.91(+5.76%)
Mar 22, 2010 16.01 16.49 15.74 15.81 3,888,760 -0.25(-1.56%)
Mar 19, 2010 16.51 16.64 16.05 16.06 8,102,201 -0.34(-2.07%)
Mar 18, 2010 16.69 16.84 16.21 16.40 6,138,514 -0.38(-2.26%)
Mar 17, 2010 16.48 16.84 16.40 16.78 4,189,959 +0.36(+2.19%)
Mar 16, 2010 16.02 16.63 16.02 16.42 4,841,075 +0.36(+2.24%)
Mar 15, 2010 15.79 16.12 15.68 16.06 3,502,396 +0.16(+1.01%)
Mar 12, 2010 16.39 16.43 15.78 15.90 3,495,453 -0.39(-2.39%)
Mar 11, 2010 15.97 16.32 15.88 16.29 2,028,144 +0.21(+1.31%)
Mar 10, 2010 16.01 16.36 15.97 16.08 2,587,168 +0.02(+0.12%)
Mar 09, 2010 16.12 16.21 15.92 16.06 3,029,813 -0.16(-0.99%)
Mar 08, 2010 16.30 16.38 16.15 16.22 2,681,087 -0.05(-0.31%)
Mar 05, 2010 16.22 16.39 16.07 16.27 5,096,960 +0.20(+1.24%)
Mar 04, 2010 16.07 16.25 15.72 16.07 3,257,447 +0.00(+0.00%)
Mar 03, 2010 16.06 16.34 15.95 16.07 3,770,014 +0.12(+0.76%)
Mar 02, 2010 15.94 16.18 15.85 15.95 3,326,872 +0.02(+0.12%)
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.