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, 2013 21.53 22.20 21.50 21.50 2,430,727 -0.15(-0.69%)
May 30, 2013 21.63 21.89 21.62 21.65 1,539,292 +0.09(+0.42%)
May 29, 2013 21.42 21.62 21.25 21.56 1,703,707 +0.00(+0.00%)
May 28, 2013 21.42 21.62 21.31 21.56 1,904,891 +0.40(+1.89%)
May 24, 2013 21.02 21.23 20.87 21.16 1,702,859 +0.02(+0.09%)
May 23, 2013 20.91 21.18 20.59 21.14 2,422,859 -0.01(-0.05%)
May 22, 2013 21.40 21.75 21.03 21.15 2,503,174 -0.39(-1.81%)
May 21, 2013 21.75 21.80 21.39 21.54 1,216,373 -0.21(-0.97%)
May 20, 2013 21.55 21.90 21.55 21.75 2,350,590 +0.19(+0.88%)
May 17, 2013 21.04 21.59 20.95 21.56 2,928,100 +0.73(+3.50%)
May 16, 2013 21.49 21.49 20.81 20.83 3,480,973 -0.79(-3.65%)
May 15, 2013 21.79 22.00 21.48 21.62 2,189,189 -0.11(-0.51%)
May 13, 2013 21.96 22.02 21.54 21.73 2,171,706 -0.23(-1.05%)
May 10, 2013 21.14 21.98 21.06 21.96 3,771,102 +0.84(+3.98%)
May 09, 2013 20.74 21.12 20.57 21.12 2,284,529 +0.42(+2.03%)
May 08, 2013 20.41 20.72 20.27 20.70 2,313,426 +0.22(+1.07%)
May 07, 2013 20.50 20.61 20.34 20.48 2,340,923 +0.08(+0.39%)
May 06, 2013 20.55 20.67 20.38 20.40 1,758,147 -0.12(-0.58%)
May 03, 2013 20.46 20.73 20.30 20.52 2,001,101 +0.22(+1.08%)
May 02, 2013 20.07 20.46 20.02 20.30 2,149,048 +0.36(+1.81%)
May 01, 2013 20.18 20.29 19.83 19.94 1,823,175 -0.22(-1.09%)
Apr 30, 2013 20.02 20.36 20.00 20.16 2,692,179 +0.16(+0.80%)
Apr 29, 2013 20.40 20.61 19.97 20.00 3,052,126 -0.54(-2.63%)
Apr 26, 2013 20.53 20.66 20.31 20.54 1,760,049 +0.00(+0.00%)
Apr 25, 2013 20.23 20.64 20.20 20.54 2,799,838 +0.34(+1.68%)
Apr 24, 2013 19.97 20.55 19.53 20.20 5,498,698 +0.22(+1.10%)
Apr 23, 2013 21.18 21.28 19.85 19.98 7,654,554 -1.05(-4.99%)
Apr 22, 2013 20.47 21.09 20.36 21.03 4,294,968 +0.62(+3.04%)
Apr 19, 2013 20.09 20.48 20.00 20.41 2,374,134 +0.31(+1.54%)
Apr 18, 2013 20.59 20.80 20.05 20.10 3,025,865 -0.51(-2.47%)
Apr 17, 2013 21.07 21.11 20.60 20.61 2,573,974 -0.67(-3.15%)
Apr 16, 2013 21.23 21.32 21.00 21.28 2,240,643 +0.22(+1.04%)
Apr 15, 2013 21.69 21.70 21.04 21.06 2,232,503 -0.83(-3.79%)
Apr 12, 2013 21.80 22.11 21.69 21.89 2,377,028 -0.03(-0.14%)
Apr 11, 2013 21.69 22.20 21.52 21.92 2,532,059 +0.23(+1.06%)
Apr 10, 2013 20.84 21.72 20.84 21.69 3,892,516 +0.91(+4.38%)
Apr 09, 2013 21.00 21.04 20.76 20.78 2,341,113 -0.14(-0.67%)
Apr 08, 2013 20.53 20.92 20.49 20.92 1,959,689 +0.43(+2.10%)
Apr 05, 2013 20.23 20.52 20.03 20.49 4,355,817 -0.17(-0.82%)
Apr 04, 2013 20.78 20.84 20.49 20.66 2,583,968 -0.09(-0.43%)
Apr 03, 2013 21.24 21.30 20.62 20.75 2,406,614 -0.51(-2.40%)
Apr 02, 2013 21.35 21.45 21.14 21.26 1,820,594 +0.05(+0.24%)
Apr 01, 2013 21.85 21.96 21.08 21.21 3,409,815 -0.66(-3.02%)
Mar 28, 2013 21.88 21.96 21.72 21.87 2,117,613 +0.00(+0.00%)
Mar 27, 2013 21.79 22.00 21.55 21.87 1,639,962 -0.05(-0.23%)
Mar 26, 2013 21.80 21.92 21.70 21.92 2,166,998 +0.26(+1.20%)
Mar 25, 2013 21.78 21.87 21.29 21.66 2,495,369 +0.01(+0.05%)
Mar 22, 2013 21.88 21.97 21.56 21.65 1,625,634 -0.11(-0.51%)
Mar 21, 2013 21.92 22.10 21.62 21.76 2,219,490 -0.31(-1.40%)
Mar 20, 2013 22.04 22.11 21.92 22.07 1,603,052 +0.18(+0.82%)
Mar 19, 2013 21.80 21.99 21.62 21.89 2,965,919 +0.19(+0.88%)
Mar 18, 2013 21.44 21.87 21.31 21.70 1,712,589 -0.06(-0.28%)
Mar 15, 2013 21.96 21.99 21.68 21.76 1,959,879 -0.15(-0.68%)
Mar 14, 2013 21.80 22.00 21.58 21.91 2,329,691 +0.15(+0.69%)
Mar 13, 2013 21.56 21.77 21.41 21.76 1,978,931 +0.21(+0.97%)
Mar 12, 2013 21.47 21.55 21.21 21.55 1,804,319 +0.00(+0.00%)
Mar 11, 2013 21.50 21.60 21.18 21.55 2,875,901 -0.04(-0.19%)
Mar 08, 2013 21.25 21.61 20.95 21.59 3,689,167 +0.50(+2.37%)
Mar 07, 2013 20.63 21.09 20.57 21.09 2,668,055 +0.58(+2.83%)
Mar 06, 2013 20.64 21.14 20.50 20.51 3,334,212 -0.34(-1.63%)
Mar 05, 2013 20.63 21.00 20.53 20.85 2,849,142 +0.39(+1.91%)
Mar 04, 2013 20.18 20.54 20.01 20.46 2,276,219 +0.25(+1.24%)
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.