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 (%)
Jul 31, 2012 14.18 14.20 14.04 14.11 2,782,279 -0.05(-0.35%)
Jul 30, 2012 14.49 14.53 14.09 14.16 3,319,274 -0.22(-1.53%)
Jul 27, 2012 14.25 14.52 14.09 14.38 4,377,288 +0.23(+1.63%)
Jul 26, 2012 14.30 14.36 13.99 14.15 3,926,949 +0.11(+0.78%)
Jul 25, 2012 14.18 14.31 14.02 14.04 3,177,107 -0.02(-0.14%)
Jul 24, 2012 14.34 14.35 13.91 14.06 3,115,041 -0.24(-1.68%)
Jul 23, 2012 14.59 14.65 14.19 14.30 3,385,916 -0.51(-3.44%)
Jul 20, 2012 14.75 14.92 14.65 14.81 2,614,291 -0.05(-0.34%)
Jul 19, 2012 14.87 15.25 14.76 14.86 3,660,020 +0.08(+0.54%)
Jul 18, 2012 14.65 14.83 14.53 14.78 3,174,864 +0.13(+0.89%)
Jul 17, 2012 14.78 14.87 14.51 14.65 4,308,246 -0.04(-0.27%)
Jul 16, 2012 14.47 15.40 13.91 14.69 9,910,225 +0.38(+2.66%)
Jul 14, 2012 14.37 14.61 14.29 14.31 3,298,110 +0.00(+0.00%)
Jul 13, 2012 14.37 14.61 14.29 14.31 3,290,646 +0.07(+0.49%)
Jul 12, 2012 14.21 14.37 14.11 14.24 3,228,756 -0.05(-0.35%)
Jul 11, 2012 14.56 14.56 14.09 14.29 4,779,277 -0.25(-1.72%)
Jul 10, 2012 14.71 14.76 14.35 14.54 3,738,956 -0.12(-0.82%)
Jul 09, 2012 14.66 14.68 14.47 14.66 2,578,300 -0.07(-0.48%)
Jul 06, 2012 14.55 14.78 14.54 14.73 2,437,326 -0.01(-0.07%)
Jul 05, 2012 14.77 14.81 14.45 14.74 3,084,069 -0.08(-0.54%)
Jul 03, 2012 14.91 15.05 14.71 14.82 1,898,672 -0.03(-0.20%)
Jul 02, 2012 14.96 15.01 14.54 14.85 2,803,162 +0.13(+0.88%)
Jun 30, 2012 14.95 14.96 14.61 14.72 2,766,901 -0.01(-0.07%)
Jun 29, 2012 14.95 14.96 14.61 14.73 3,071,411 +0.07(+0.48%)
Jun 28, 2012 14.35 14.73 14.25 14.66 4,013,858 +0.25(+1.73%)
Jun 27, 2012 14.08 14.52 14.00 14.41 4,659,900 +0.37(+2.64%)
Jun 26, 2012 13.35 14.23 13.35 14.04 6,912,647 +0.84(+6.36%)
Jun 25, 2012 13.32 13.34 13.16 13.20 3,087,323 -0.30(-2.22%)
Jun 22, 2012 13.66 13.70 13.44 13.50 4,412,043 +0.03(+0.22%)
Jun 21, 2012 13.09 13.79 12.92 13.47 7,258,770 +0.42(+3.22%)
Jun 20, 2012 13.13 13.25 12.90 13.05 2,809,421 -0.05(-0.38%)
Jun 19, 2012 12.95 13.14 12.92 13.10 4,499,528 +0.20(+1.55%)
Jun 18, 2012 12.93 13.01 12.80 12.90 2,663,677 -0.07(-0.54%)
Jun 15, 2012 12.94 13.04 12.85 12.97 2,275,479 +0.12(+0.93%)
Jun 14, 2012 12.66 12.93 12.50 12.85 2,776,262 +0.26(+2.07%)
Jun 13, 2012 12.79 12.81 12.57 12.59 2,542,246 -0.20(-1.56%)
Jun 12, 2012 12.60 12.83 12.56 12.79 2,492,220 +0.19(+1.51%)
Jun 11, 2012 12.89 12.94 12.54 12.60 3,449,047 -0.12(-0.94%)
Jun 08, 2012 12.60 12.73 12.43 12.72 2,481,814 +0.02(+0.16%)
Jun 07, 2012 13.10 13.11 12.67 12.70 2,478,123 -0.15(-1.17%)
Jun 06, 2012 12.48 12.87 12.41 12.85 3,443,567 +0.30(+2.39%)
Jun 05, 2012 12.30 12.73 12.17 12.55 3,576,377 +0.17(+1.37%)
Jun 04, 2012 12.33 12.46 12.17 12.38 4,142,875 +0.05(+0.41%)
Jun 02, 2012 12.67 12.70 12.29 12.33 5,313,799 +0.00(+0.00%)
Jun 01, 2012 12.67 12.70 12.29 12.33 5,313,799 -0.73(-5.59%)
May 31, 2012 13.03 13.13 12.68 13.06 3,123,340 +0.14(+1.08%)
May 30, 2012 13.02 13.05 12.74 12.92 2,708,991 -0.24(-1.82%)
May 29, 2012 13.13 13.27 13.00 13.16 2,751,068 +0.18(+1.39%)
May 25, 2012 13.12 13.29 12.98 12.98 2,463,216 -0.12(-0.92%)
May 24, 2012 12.91 13.11 12.68 13.10 3,778,864 +0.28(+2.18%)
May 23, 2012 12.80 12.92 12.43 12.82 4,819,381 -0.05(-0.39%)
May 22, 2012 12.93 13.17 12.75 12.87 5,212,869 +0.00(+0.00%)
May 21, 2012 12.99 13.10 12.82 12.87 3,703,380 -0.09(-0.69%)
May 18, 2012 13.18 13.21 12.85 12.96 3,903,858 -0.12(-0.92%)
May 17, 2012 13.39 13.45 13.08 13.08 4,828,105 -0.27(-2.02%)
May 16, 2012 13.49 13.62 13.34 13.35 4,416,511 -0.02(-0.15%)
May 15, 2012 13.40 13.65 13.30 13.37 3,346,430 -0.02(-0.15%)
May 14, 2012 13.24 13.45 13.12 13.39 2,581,771 +0.02(+0.15%)
May 11, 2012 13.23 13.42 13.20 13.37 2,543,258 +0.05(+0.38%)
May 10, 2012 13.76 13.76 13.29 13.32 2,877,456 -0.30(-2.20%)
May 09, 2012 13.38 13.77 13.34 13.62 2,751,736 +0.07(+0.52%)
May 08, 2012 13.38 13.63 13.23 13.55 4,374,456 +0.04(+0.30%)
May 07, 2012 13.34 13.61 13.18 13.51 4,136,541 +0.16(+1.20%)
May 04, 2012 13.70 13.72 13.32 13.35 2,600,210 -0.43(-3.12%)
May 03, 2012 13.98 14.02 13.65 13.78 2,465,449 -0.24(-1.71%)
May 02, 2012 13.93 14.14 13.89 14.02 2,906,361 +0.11(+0.79%)
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.