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 (%)
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%)
May 01, 2012 13.94 14.14 13.87 13.91 1,792,120 +0.09(+0.65%)
Apr 30, 2012 13.96 13.96 13.65 13.82 2,037,275 -0.21(-1.50%)
Apr 27, 2012 13.85 14.07 13.71 14.03 2,773,575 +0.33(+2.41%)
Apr 26, 2012 13.77 13.81 13.57 13.70 2,171,043 -0.07(-0.51%)
Apr 25, 2012 13.69 13.80 13.40 13.77 2,887,805 +0.23(+1.70%)
Apr 24, 2012 13.60 13.72 13.49 13.54 2,016,697 +0.00(+0.00%)
Apr 23, 2012 13.60 13.61 13.36 13.54 4,233,615 -0.21(-1.53%)
Apr 20, 2012 13.80 13.88 13.71 13.75 2,934,566 +0.01(+0.07%)
Apr 19, 2012 13.78 13.91 13.62 13.74 3,636,377 -0.07(-0.51%)
Apr 18, 2012 13.98 14.02 13.77 13.81 3,569,901 -0.21(-1.50%)
Apr 17, 2012 13.97 14.25 13.94 14.02 3,703,465 +0.13(+0.94%)
Apr 16, 2012 15.00 15.00 13.51 13.89 8,718,939 -1.15(-7.65%)
Apr 13, 2012 15.05 15.18 14.83 15.04 3,936,390 -0.03(-0.20%)
Apr 12, 2012 14.67 15.09 14.58 15.07 2,273,304 +0.43(+2.94%)
Apr 11, 2012 14.50 14.65 14.43 14.64 2,539,886 +0.34(+2.38%)
Apr 10, 2012 14.68 14.84 14.27 14.30 3,193,763 -0.46(-3.12%)
Apr 09, 2012 14.53 14.76 14.47 14.76 1,959,544 -0.06(-0.40%)
Apr 05, 2012 14.92 15.02 14.71 14.82 2,814,759 -0.16(-1.07%)
Apr 04, 2012 15.09 15.13 14.90 14.98 5,111,801 -0.26(-1.71%)
Apr 03, 2012 15.40 15.53 15.15 15.24 2,891,010 -0.16(-1.04%)
Apr 02, 2012 15.27 15.65 15.15 15.40 2,758,204 +0.07(+0.46%)
Mar 30, 2012 15.22 15.43 14.98 15.33 3,050,486 +0.19(+1.25%)
Mar 29, 2012 14.97 15.15 14.70 15.14 2,316,418 +0.02(+0.13%)
Mar 28, 2012 15.55 15.55 15.02 15.12 2,570,215 -0.41(-2.64%)
Mar 27, 2012 15.78 15.90 15.49 15.53 2,709,940 -0.21(-1.33%)
Mar 26, 2012 15.65 15.74 15.51 15.74 2,576,472 +0.22(+1.42%)
Mar 23, 2012 15.35 15.55 15.28 15.52 2,213,729 +0.15(+0.98%)
Mar 22, 2012 15.35 15.50 15.26 15.37 2,448,025 -0.15(-0.97%)
Mar 21, 2012 15.52 15.59 15.36 15.52 2,678,169 +0.07(+0.45%)
Mar 20, 2012 15.17 15.55 15.14 15.45 3,884,493 +0.11(+0.72%)
Mar 19, 2012 15.15 15.53 15.10 15.34 1,822,200 +0.13(+0.85%)
Mar 16, 2012 15.35 15.46 15.13 15.21 3,064,693 -0.07(-0.46%)
Mar 15, 2012 14.94 15.29 14.89 15.28 2,891,954 +0.35(+2.34%)
Mar 14, 2012 14.95 15.09 14.79 14.93 2,476,227 +0.00(+0.00%)
Mar 13, 2012 14.61 14.94 14.55 14.93 2,866,094 +0.38(+2.61%)
Mar 12, 2012 14.37 14.62 14.30 14.55 2,810,642 +0.21(+1.46%)
Mar 09, 2012 14.44 14.67 14.34 14.34 5,056,358 -0.04(-0.28%)
Mar 08, 2012 14.52 14.62 14.37 14.38 5,066,537 -0.03(-0.21%)
Mar 07, 2012 14.49 14.51 14.35 14.41 8,435,788 -0.20(-1.37%)
Mar 06, 2012 14.89 15.05 14.60 14.61 5,398,364 -0.44(-2.92%)
Mar 05, 2012 14.56 15.05 14.48 15.05 5,173,410 +0.50(+3.44%)
Mar 02, 2012 14.81 14.87 14.54 14.55 4,340,077 -0.24(-1.62%)
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.