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 30, 2003 78.00 79.39 77.99 79.00 1,292,700 +1.08(+1.39%)
May 29, 2003 77.07 78.36 76.80 77.92 2,447,200 +0.95(+1.23%)
May 28, 2003 76.60 77.18 76.07 76.97 1,386,400 +0.22(+0.29%)
May 27, 2003 75.55 76.86 75.23 76.75 953,100 +0.99(+1.31%)
May 23, 2003 75.65 76.14 74.80 75.76 698,400 +0.36(+0.48%)
May 22, 2003 75.32 75.79 74.94 75.40 846,000 +0.48(+0.64%)
May 21, 2003 73.82 74.93 73.75 74.92 1,127,600 +0.61(+0.82%)
May 20, 2003 74.69 75.20 73.54 74.31 1,224,100 -0.22(-0.30%)
May 19, 2003 75.22 75.25 74.35 74.53 1,536,700 -0.87(-1.15%)
May 16, 2003 75.80 76.05 75.01 75.40 1,476,800 -1.21(-1.58%)
May 15, 2003 76.04 76.83 75.54 76.61 876,500 +0.77(+1.02%)
May 14, 2003 76.20 76.40 75.18 75.84 787,700 -0.34(-0.45%)
May 13, 2003 75.80 76.60 75.29 76.18 893,600 +0.18(+0.24%)
May 12, 2003 75.50 76.32 74.95 76.00 1,219,800 +0.60(+0.80%)
May 09, 2003 74.50 75.46 74.16 75.40 1,334,300 +1.05(+1.41%)
May 08, 2003 74.98 74.98 74.17 74.35 755,600 -0.78(-1.04%)
May 07, 2003 75.30 75.58 74.81 75.13 1,436,100 -0.37(-0.49%)
May 06, 2003 75.31 75.71 74.30 75.50 1,549,300 +0.20(+0.27%)
May 05, 2003 76.09 76.10 74.64 75.30 1,076,700 -0.70(-0.92%)
May 02, 2003 74.89 76.00 74.45 76.00 1,292,000 +0.92(+1.23%)
May 01, 2003 75.51 75.59 73.98 75.08 910,400 -0.64(-0.85%)
Apr 30, 2003 75.60 76.50 74.94 75.72 1,004,000 -0.46(-0.60%)
Apr 29, 2003 75.96 76.30 75.15 76.18 820,000 +0.22(+0.29%)
Apr 28, 2003 74.87 76.27 74.82 75.96 921,900 +1.29(+1.73%)
Apr 25, 2003 75.30 75.50 74.23 74.67 978,100 -0.97(-1.28%)
Apr 24, 2003 75.60 76.17 75.25 75.64 939,300 -0.58(-0.76%)
Apr 23, 2003 76.08 76.36 75.65 76.22 1,276,100 +0.14(+0.18%)
Apr 22, 2003 74.20 76.20 73.80 76.08 1,226,400 +1.76(+2.37%)
Apr 21, 2003 74.24 74.72 73.84 74.32 842,500 -0.02(-0.03%)
Apr 17, 2003 73.52 74.45 73.34 74.34 1,166,300 +0.91(+1.24%)
Apr 16, 2003 74.95 74.95 73.29 73.43 744,400 -1.34(-1.79%)
Apr 15, 2003 74.65 75.15 73.75 74.77 1,053,800 +0.12(+0.16%)
Apr 14, 2003 72.59 74.88 72.59 74.65 1,093,000 +2.06(+2.84%)
Apr 11, 2003 72.90 73.24 72.26 72.59 1,173,600 +0.31(+0.43%)
Apr 10, 2003 70.82 72.77 70.82 72.28 1,356,400 +1.46(+2.06%)
Apr 09, 2003 73.00 73.00 70.68 70.82 1,285,100 -1.19(-1.65%)
Apr 08, 2003 71.95 72.99 71.81 72.01 932,500 -0.18(-0.25%)
Apr 07, 2003 72.60 73.42 72.10 72.19 1,445,300 +1.11(+1.56%)
Apr 04, 2003 71.75 71.97 70.71 71.08 1,315,300 -0.25(-0.35%)
Apr 03, 2003 71.81 72.50 71.23 71.33 1,171,600 -0.47(-0.65%)
Apr 02, 2003 71.21 72.45 70.74 71.80 2,097,400 -0.12(-0.17%)
Apr 01, 2003 70.57 72.00 70.44 71.92 1,330,400 +1.49(+2.12%)
Mar 31, 2003 71.12 71.66 69.86 70.43 1,072,200 -1.17(-1.63%)
Mar 28, 2003 71.20 72.37 71.07 71.60 880,900 -0.35(-0.49%)
Mar 27, 2003 71.70 72.37 70.91 71.95 809,600 -0.20(-0.28%)
Mar 26, 2003 72.90 72.90 71.64 72.15 849,300 -0.75(-1.03%)
Mar 25, 2003 71.55 73.59 71.25 72.90 899,900 +0.73(+1.01%)
Mar 24, 2003 73.20 73.60 71.83 72.17 1,051,700 -2.00(-2.70%)
Mar 21, 2003 73.72 74.39 73.37 74.17 1,575,100 +1.22(+1.67%)
Mar 20, 2003 72.20 73.01 71.20 72.95 969,400 +0.52(+0.72%)
Mar 19, 2003 72.10 72.60 71.43 72.43 1,028,200 -0.14(-0.19%)
Mar 18, 2003 73.84 73.85 71.29 72.57 1,535,500 -1.27(-1.72%)
Mar 17, 2003 71.05 73.95 70.36 73.84 1,498,300 +2.55(+3.58%)
Mar 14, 2003 70.48 71.43 69.60 71.29 1,462,600 +0.57(+0.81%)
Mar 13, 2003 68.25 70.78 68.01 70.72 1,293,700 +3.04(+4.49%)
Mar 12, 2003 68.01 68.31 66.70 67.68 927,200 -0.50(-0.73%)
Mar 11, 2003 68.21 68.80 67.83 68.18 853,200 -0.04(-0.06%)
Mar 10, 2003 69.35 69.40 67.97 68.22 633,200 -1.32(-1.90%)
Mar 07, 2003 68.30 69.58 67.70 69.54 1,668,300 +0.76(+1.10%)
Mar 06, 2003 69.90 69.90 68.40 68.78 954,200 -1.12(-1.60%)
Mar 05, 2003 69.30 70.10 68.86 69.90 1,263,300 +0.43(+0.62%)
Mar 04, 2003 71.10 71.10 69.24 69.47 1,234,900 -1.81(-2.54%)
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.