GCI: Historical Prices for GANNETT CO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.74	10.83	10.33	10.38	4,302,300	10.38
19-Nov-09	11.34	11.34	10.80	10.89	3,747,500	10.89
18-Nov-09	11.41	11.50	11.21	11.47	4,662,400	11.47
17-Nov-09	11.49	11.58	11.17	11.41	4,761,400	11.41
16-Nov-09	10.86	11.53	10.81	11.50	5,185,900	11.50
13-Nov-09	10.88	11.08	10.73	10.80	6,476,500	10.80
12-Nov-09	11.18	11.39	10.69	10.75	7,183,200	10.75
11-Nov-09	11.38	11.49	10.99	11.23	4,648,600	11.23
10-Nov-09	11.26	11.41	10.85	11.12	5,525,100	11.12
9-Nov-09	10.71	11.17	10.69	11.16	5,884,400	11.16
6-Nov-09	10.32	10.62	10.23	10.52	5,363,700	10.52
5-Nov-09	10.16	10.74	10.14	10.68	8,010,900	10.68
4-Nov-09	10.59	10.66	10.06	10.14	7,498,300	10.14
3-Nov-09	9.76	10.62	9.68	10.54	12,324,500	10.54
2-Nov-09	9.87	10.24	9.53	9.76	9,334,600	9.76
30-Oct-09	10.89	10.95	9.73	9.82	11,378,200	9.82
29-Oct-09	10.51	11.14	10.39	10.98	12,841,200	10.98
28-Oct-09	11.54	11.54	10.32	10.40	15,253,900	10.40
27-Oct-09	12.19	12.50	11.57	11.57	9,549,500	11.57
26-Oct-09	13.22	13.41	12.13	12.28	10,349,800	12.28
23-Oct-09	14.05	14.06	13.18	13.22	5,643,200	13.22
22-Oct-09	13.83	14.01	13.45	13.94	7,409,800	13.94
21-Oct-09	13.59	14.16	13.49	13.76	8,141,800	13.76
20-Oct-09	14.11	14.18	13.56	13.68	10,124,600	13.68
19-Oct-09	13.46	14.12	13.04	14.06	12,416,500	14.06
16-Oct-09	13.20	13.36	12.78	13.00	7,591,800	13.00
15-Oct-09	13.28	13.39	12.87	13.19	7,011,700	13.19
14-Oct-09	13.37	13.62	13.15	13.48	8,193,600	13.48
13-Oct-09	13.22	13.66	12.98	13.15	18,100,000	13.15
12-Oct-09	13.53	13.54	12.95	13.24	11,916,000	13.24
9-Oct-09	13.41	13.77	13.34	13.60	4,890,500	13.60
8-Oct-09	13.13	13.64	13.10	13.59	7,360,800	13.59
7-Oct-09	12.81	13.10	12.59	13.00	6,543,700	13.00
6-Oct-09	12.70	13.18	12.48	12.89	16,590,700	12.89
5-Oct-09	11.84	12.63	11.73	12.62	10,614,700	12.62
2-Oct-09	11.80	11.93	11.49	11.84	12,277,400	11.84
1-Oct-09	12.50	12.50	11.63	12.15	13,885,600	12.15
30-Sep-09	11.70	12.90	11.70	12.51	23,595,900	12.51
29-Sep-09	11.85	12.04	11.27	11.74	26,613,900	11.74
28-Sep-09	9.48	10.16	9.32	9.98	5,769,700	9.98
25-Sep-09	9.28	9.53	9.16	9.38	4,363,700	9.38
24-Sep-09	9.99	10.10	9.17	9.36	8,518,200	9.36
23-Sep-09	10.19	10.29	9.88	9.92	9,213,100	9.92
22-Sep-09	9.66	10.37	9.47	10.14	10,125,100	10.14
21-Sep-09	9.68	9.96	9.40	9.74	7,067,300	9.74
18-Sep-09	9.87	9.99	9.72	9.81	5,363,000	9.81
17-Sep-09	9.91	10.73	9.61	9.74	12,244,600	9.74
16-Sep-09	9.06	10.32	9.03	9.99	14,131,800	9.99
15-Sep-09	8.65	9.16	8.51	9.06	9,046,900	9.06
14-Sep-09	8.20	8.74	8.05	8.68	9,543,500	8.68
11-Sep-09	8.51	8.86	8.33	8.36	10,219,900	8.36
10-Sep-09	8.17	8.49	8.10	8.48	9,682,300	8.48
9-Sep-09	8.04	8.20	7.98	8.11	8,981,600	8.11
9-Sep-09	$ 0.04 Dividend
8-Sep-09	8.23	8.38	7.96	7.96	8,940,300	7.92
4-Sep-09	7.96	8.16	7.93	8.11	5,793,900	8.07
3-Sep-09	8.14	8.27	7.66	7.95	6,992,000	7.91
2-Sep-09	8.26	8.26	7.78	7.95	7,107,100	7.91
1-Sep-09	8.60	8.88	8.20	8.29	8,792,200	8.25
31-Aug-09	8.98	9.00	8.40	8.64	9,181,800	8.60
28-Aug-09	8.94	9.22	8.91	9.11	11,246,500	9.06
27-Aug-09	8.52	8.78	8.40	8.77	7,982,100	8.73
26-Aug-09	8.33	8.77	8.26	8.67	14,163,200	8.63
25-Aug-09	8.27	8.44	8.21	8.35	6,033,700	8.31
24-Aug-09	8.19	8.38	8.07	8.17	6,502,700	8.13
21-Aug-09	8.06	8.29	8.06	8.16	7,513,300	8.12
20-Aug-09	7.81	8.00	7.81	7.98	7,991,400	7.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions