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 (%)
Mar 31, 2011 15.53 15.59 15.20 15.23 3,094,503 -0.34(-2.18%)
Mar 30, 2011 15.32 15.75 15.24 15.57 3,563,745 +0.01(+0.06%)
Mar 29, 2011 15.12 15.59 15.10 15.56 4,530,400 +0.40(+2.64%)
Mar 28, 2011 15.21 15.59 15.16 15.16 3,206,792 +0.02(+0.13%)
Mar 25, 2011 14.99 15.15 14.82 15.14 3,095,686 +0.21(+1.41%)
Mar 24, 2011 15.47 15.48 14.63 14.93 7,586,227 -0.45(-2.93%)
Mar 23, 2011 15.13 15.54 15.01 15.38 4,080,410 +0.19(+1.25%)
Mar 22, 2011 15.53 15.55 15.12 15.19 2,927,884 -0.32(-2.06%)
Mar 21, 2011 15.54 15.55 15.41 15.51 2,900,125 +0.27(+1.77%)
Mar 18, 2011 15.27 15.35 14.99 15.24 3,192,605 +0.22(+1.46%)
Mar 17, 2011 15.15 15.28 14.99 15.02 2,082,575 +0.15(+1.01%)
Mar 16, 2011 15.02 15.17 14.76 14.87 4,701,277 -0.25(-1.65%)
Mar 15, 2011 14.98 15.22 14.95 15.12 3,088,216 -0.29(-1.88%)
Mar 14, 2011 15.43 15.59 15.07 15.41 4,785,171 -0.18(-1.15%)
Mar 11, 2011 15.51 15.65 15.29 15.59 3,324,312 +0.09(+0.58%)
Mar 10, 2011 15.93 16.06 15.45 15.50 3,999,369 -0.71(-4.38%)
Mar 09, 2011 16.31 16.43 16.07 16.21 2,857,068 -0.19(-1.16%)
Mar 08, 2011 16.04 16.41 15.85 16.40 3,585,495 +0.35(+2.18%)
Mar 07, 2011 16.30 16.57 15.88 16.05 3,730,060 -0.19(-1.17%)
Mar 04, 2011 16.61 16.69 16.05 16.24 2,789,762 -0.43(-2.58%)
Mar 03, 2011 16.58 16.75 16.46 16.67 2,615,029 +0.29(+1.77%)
Mar 02, 2011 16.04 16.60 15.97 16.38 3,524,223 +0.27(+1.68%)
Mar 01, 2011 16.55 16.55 16.06 16.11 4,290,035 -0.40(-2.42%)
Feb 28, 2011 16.42 16.64 16.37 16.51 3,402,056 +0.17(+1.04%)
Feb 25, 2011 16.30 16.40 16.05 16.34 3,718,823 +0.18(+1.11%)
Feb 24, 2011 16.18 16.32 15.93 16.16 4,206,581 -0.07(-0.43%)
Feb 23, 2011 16.35 16.74 15.95 16.23 5,048,924 -0.32(-1.93%)
Feb 22, 2011 16.78 17.03 16.46 16.55 3,959,932 -0.43(-2.53%)
Feb 18, 2011 17.23 17.36 16.91 16.98 3,620,485 -0.10(-0.59%)
Feb 17, 2011 16.88 17.19 16.86 17.08 2,541,064 +0.11(+0.65%)
Feb 16, 2011 17.01 17.19 16.87 16.97 3,539,639 +0.03(+0.18%)
Feb 15, 2011 17.05 17.23 16.88 16.94 2,025,858 -0.25(-1.45%)
Feb 14, 2011 17.05 17.30 16.93 17.19 1,891,519 +0.13(+0.76%)
Feb 11, 2011 17.09 17.20 16.98 17.06 3,130,167 -0.12(-0.70%)
Feb 10, 2011 16.95 17.21 16.84 17.18 5,124,765 +0.11(+0.64%)
Feb 09, 2011 17.00 17.23 16.78 17.07 4,374,754 +0.07(+0.41%)
Feb 08, 2011 17.08 17.18 16.72 17.00 5,515,779 -0.12(-0.70%)
Feb 07, 2011 16.68 18.93 16.60 17.12 15,837,839 +0.46(+2.76%)
Feb 04, 2011 16.78 16.86 16.46 16.66 5,145,271 -0.09(-0.54%)
Feb 03, 2011 16.16 16.90 15.74 16.75 6,431,746 +0.51(+3.14%)
Feb 02, 2011 15.13 16.29 15.04 16.24 6,457,853 +1.04(+6.84%)
Feb 01, 2011 14.86 15.21 14.65 15.20 4,779,858 +0.46(+3.12%)
Jan 31, 2011 14.99 15.30 14.46 14.74 9,500,819 -0.45(-2.96%)
Jan 28, 2011 15.08 15.21 14.83 15.19 6,685,672 +0.16(+1.06%)
Jan 27, 2011 15.03 15.14 14.88 15.03 3,347,358 +0.03(+0.20%)
Jan 26, 2011 14.90 15.08 14.72 15.00 2,892,484 +0.16(+1.08%)
Jan 25, 2011 14.73 14.87 14.64 14.84 2,699,477 -0.02(-0.13%)
Jan 24, 2011 14.62 14.95 14.54 14.86 2,359,882 +0.20(+1.36%)
Jan 21, 2011 14.76 14.78 14.53 14.66 2,258,267 +0.11(+0.76%)
Jan 20, 2011 14.42 14.65 14.26 14.55 2,580,580 +0.06(+0.41%)
Jan 19, 2011 14.75 14.80 14.45 14.49 2,516,126 -0.29(-1.96%)
Jan 18, 2011 14.80 14.88 14.74 14.78 1,854,798 -0.10(-0.67%)
Jan 14, 2011 14.80 14.92 14.72 14.88 2,383,313 +0.12(+0.81%)
Jan 13, 2011 14.76 14.92 14.65 14.76 2,721,409 -0.04(-0.27%)
Jan 12, 2011 14.89 15.02 14.71 14.80 4,016,715 +0.03(+0.20%)
Jan 11, 2011 14.92 15.00 14.60 14.77 2,354,015 -0.08(-0.54%)
Jan 10, 2011 15.01 15.15 14.69 14.85 3,642,484 -0.24(-1.59%)
Jan 07, 2011 15.22 15.40 14.85 15.09 2,230,326 -0.14(-0.92%)
Jan 06, 2011 15.42 15.63 15.11 15.23 3,000,494 -0.02(-0.13%)
Jan 05, 2011 15.09 15.44 15.05 15.25 4,854,663 +0.11(+0.73%)
Jan 04, 2011 15.27 15.42 15.00 15.14 3,373,012 -0.28(-1.82%)
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.