Skip to main content
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 (%)
Dec 30, 2011 13.49 13.54 13.33 13.37 1,566,213 -0.12(-0.89%)
Dec 29, 2011 13.38 13.50 13.21 13.49 1,448,580 +0.13(+0.97%)
Dec 28, 2011 13.67 13.73 13.16 13.36 1,691,131 -0.18(-1.33%)
Dec 27, 2011 13.45 13.75 13.40 13.54 1,587,809 -0.01(-0.07%)
Dec 23, 2011 13.44 13.62 13.39 13.55 1,386,150 +0.28(+2.11%)
Dec 21, 2011 13.11 13.30 13.00 13.27 2,647,773 +0.14(+1.07%)
Dec 20, 2011 12.97 13.32 12.96 13.13 2,481,144 +0.46(+3.63%)
Dec 19, 2011 12.98 13.02 12.61 12.67 2,668,261 -0.25(-1.93%)
Dec 16, 2011 12.89 13.25 12.76 12.92 3,911,526 +0.21(+1.65%)
Dec 15, 2011 13.15 13.18 12.69 12.71 5,185,947 -0.19(-1.47%)
Dec 14, 2011 13.03 13.19 12.73 12.90 4,983,588 -0.09(-0.69%)
Dec 13, 2011 13.10 13.53 12.91 12.99 3,239,562 -0.27(-2.04%)
Dec 12, 2011 13.11 13.32 12.94 13.26 3,469,921 -0.08(-0.60%)
Dec 09, 2011 12.75 13.39 12.74 13.34 3,917,855 +0.63(+4.96%)
Dec 08, 2011 13.27 13.41 12.65 12.71 6,585,338 -0.86(-6.34%)
Dec 07, 2011 12.78 14.47 12.70 13.57 15,577,811 +0.56(+4.30%)
Dec 06, 2011 13.00 13.13 12.87 13.01 4,539,616 -0.12(-0.91%)
Dec 05, 2011 12.36 13.48 12.26 13.13 12,515,756 +1.22(+10.24%)
Dec 02, 2011 11.40 11.99 11.29 11.91 6,829,472 +0.65(+5.77%)
Dec 01, 2011 10.83 11.29 10.78 11.26 3,175,987 +0.40(+3.68%)
Nov 30, 2011 10.69 10.93 10.65 10.86 5,691,948 +0.55(+5.33%)
Nov 29, 2011 10.62 10.64 10.31 10.31 5,076,975 -0.21(-2.00%)
Nov 28, 2011 10.91 11.00 10.46 10.52 4,729,426 +0.02(+0.19%)
Nov 25, 2011 10.44 10.57 10.38 10.50 1,172,879 +0.06(+0.57%)
Nov 23, 2011 10.45 10.53 10.29 10.44 4,652,998 -0.12(-1.14%)
Nov 22, 2011 10.81 10.82 10.56 10.56 3,296,456 -0.24(-2.22%)
Nov 21, 2011 10.77 10.89 10.70 10.80 2,398,090 -0.19(-1.73%)
Nov 18, 2011 11.10 11.13 10.88 10.99 2,364,797 +0.02(+0.18%)
Nov 17, 2011 11.17 11.37 10.89 10.97 3,195,902 -0.25(-2.23%)
Nov 16, 2011 11.19 11.48 11.09 11.22 2,108,397 -0.16(-1.41%)
Nov 15, 2011 11.26 11.46 11.07 11.38 2,166,268 +0.06(+0.53%)
Nov 14, 2011 11.47 11.55 11.20 11.32 2,501,213 -0.25(-2.16%)
Nov 11, 2011 11.50 11.86 11.50 11.57 2,231,972 +0.28(+2.48%)
Nov 10, 2011 11.23 11.34 10.99 11.29 2,329,823 +0.26(+2.36%)
Nov 09, 2011 11.31 11.38 10.91 11.03 3,526,064 -0.66(-5.65%)
Nov 08, 2011 11.48 11.74 11.30 11.69 2,834,042 +0.31(+2.72%)
Nov 07, 2011 11.25 11.41 11.09 11.38 3,838,248 +0.06(+0.53%)
Nov 04, 2011 11.44 11.46 11.10 11.32 4,521,158 -0.32(-2.75%)
Nov 03, 2011 11.53 11.80 11.42 11.64 4,878,071 +0.31(+2.74%)
Nov 02, 2011 11.33 11.46 11.09 11.33 4,689,894 +0.25(+2.26%)
Nov 01, 2011 11.16 11.23 10.75 11.08 5,334,185 -0.61(-5.22%)
Oct 31, 2011 11.96 12.04 11.69 11.69 3,181,324 -0.48(-3.94%)
Oct 28, 2011 12.23 12.25 11.99 12.17 2,689,224 -0.03(-0.25%)
Oct 27, 2011 12.16 12.40 12.06 12.20 5,863,525 +0.45(+3.83%)
Oct 26, 2011 11.58 11.88 11.28 11.75 3,981,891 +0.42(+3.71%)
Oct 25, 2011 11.68 11.72 11.29 11.33 3,924,375 -0.42(-3.57%)
Oct 24, 2011 11.22 11.89 11.22 11.75 6,273,156 +0.59(+5.29%)
Oct 21, 2011 10.76 11.16 10.75 11.16 5,049,712 +0.56(+5.28%)
Oct 20, 2011 10.36 10.70 10.23 10.60 3,853,567 +0.26(+2.51%)
Oct 19, 2011 10.69 10.79 10.22 10.34 4,943,740 -0.38(-3.54%)
Oct 18, 2011 10.00 10.90 9.820 10.72 6,742,000 +0.73(+7.31%)
Oct 17, 2011 10.68 10.85 9.850 9.990 9,129,084 -0.95(-8.68%)
Oct 14, 2011 11.05 11.15 10.26 10.94 7,979,595 +0.16(+1.48%)
Oct 13, 2011 10.90 10.95 10.48 10.78 6,126,696 -0.19(-1.73%)
Oct 12, 2011 10.97 11.14 10.86 10.97 4,390,301 +0.13(+1.20%)
Oct 11, 2011 10.67 11.00 10.62 10.84 3,480,985 +0.12(+1.12%)
Oct 10, 2011 10.65 10.91 10.53 10.72 4,911,257 +0.30(+2.88%)
Oct 07, 2011 10.48 10.56 10.21 10.42 5,114,496 -0.03(-0.29%)
Oct 06, 2011 10.31 10.50 10.22 10.45 6,481,588 -0.01(-0.10%)
Oct 05, 2011 9.870 10.51 9.750 10.46 8,559,451 +0.65(+6.63%)
Oct 04, 2011 9.040 9.810 8.900 9.810 8,436,211 +0.65(+7.10%)
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.