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 (%)
Feb 29, 2012 15.11 15.26 14.79 14.84 6,548,643 -0.24(-1.59%)
Feb 28, 2012 15.21 15.26 14.87 15.08 3,026,590 -0.14(-0.92%)
Feb 27, 2012 15.16 15.39 14.84 15.22 4,886,843 +0.01(+0.07%)
Feb 24, 2012 15.45 15.52 15.14 15.21 4,374,896 -0.21(-1.36%)
Feb 23, 2012 15.58 15.58 14.94 15.42 6,082,410 -0.19(-1.22%)
Feb 22, 2012 15.18 16.26 15.14 15.61 10,503,492 +0.63(+4.21%)
Feb 21, 2012 14.96 15.00 14.63 14.98 3,253,193 +0.03(+0.20%)
Feb 17, 2012 15.13 15.16 14.88 14.95 2,565,384 -0.11(-0.73%)
Feb 16, 2012 14.68 15.06 14.63 15.06 2,916,749 +0.40(+2.73%)
Feb 15, 2012 14.86 14.86 14.56 14.66 3,762,296 -0.15(-1.01%)
Feb 14, 2012 14.78 14.92 14.66 14.81 4,301,140 -0.09(-0.60%)
Feb 13, 2012 14.79 14.94 14.61 14.90 2,780,974 +0.29(+1.98%)
Feb 10, 2012 14.81 14.87 14.50 14.61 2,568,886 -0.42(-2.79%)
Feb 09, 2012 15.09 15.16 14.79 15.03 3,530,081 -0.11(-0.73%)
Feb 08, 2012 14.74 15.28 14.74 15.14 4,820,040 +0.42(+2.85%)
Feb 07, 2012 14.77 14.90 14.57 14.72 3,663,963 -0.42(-2.77%)
Feb 06, 2012 14.84 15.27 14.80 15.14 4,420,590 +0.23(+1.54%)
Feb 03, 2012 14.58 14.95 14.44 14.91 5,823,044 +0.51(+3.54%)
Feb 02, 2012 14.32 14.54 14.15 14.40 4,175,114 +0.15(+1.05%)
Feb 01, 2012 14.23 14.53 14.18 14.25 4,144,003 +0.08(+0.56%)
Jan 31, 2012 14.21 14.35 14.11 14.17 4,701,598 +0.00(+0.00%)
Jan 30, 2012 14.83 15.10 13.93 14.17 9,231,299 -1.05(-6.90%)
Jan 27, 2012 15.26 15.37 14.69 15.22 7,459,207 -0.13(-0.85%)
Jan 26, 2012 15.57 15.82 15.16 15.35 4,679,784 -0.16(-1.03%)
Jan 25, 2012 15.36 15.56 15.14 15.51 2,839,052 +0.10(+0.65%)
Jan 24, 2012 15.18 15.49 15.09 15.41 5,154,902 +0.10(+0.65%)
Jan 23, 2012 15.32 15.54 15.20 15.31 3,116,157 -0.08(-0.52%)
Jan 20, 2012 14.99 15.39 14.99 15.39 2,994,406 +0.38(+2.53%)
Jan 19, 2012 15.16 15.25 14.79 15.01 6,140,505 -0.14(-0.92%)
Jan 18, 2012 14.91 15.18 14.86 15.15 3,765,962 +0.35(+2.36%)
Jan 17, 2012 14.87 14.97 14.67 14.80 2,489,242 +0.14(+0.95%)
Jan 13, 2012 14.65 14.77 14.43 14.66 2,438,371 -0.09(-0.61%)
Jan 12, 2012 14.79 15.00 14.54 14.75 2,976,349 +0.02(+0.14%)
Jan 11, 2012 14.37 14.80 14.36 14.73 4,763,108 +0.40(+2.79%)
Jan 10, 2012 14.03 14.40 13.96 14.33 4,119,275 +0.48(+3.47%)
Jan 09, 2012 13.82 13.96 13.69 13.85 4,015,820 +0.13(+0.95%)
Jan 06, 2012 13.73 13.89 13.63 13.72 3,063,359 -0.01(-0.07%)
Jan 05, 2012 13.59 13.94 13.48 13.73 6,154,431 +0.00(+0.00%)
Jan 04, 2012 13.80 13.93 13.65 13.73 3,995,856 +0.36(+2.69%)
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%)
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.