NEWM - Gannett Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 02, 20206.406.476.276.376.371,663,900
Dec 31, 20196.126.436.076.386.382,001,500
Dec 30, 20196.196.216.026.116.111,315,400
Dec 27, 20196.306.336.196.206.201,232,800
Dec 26, 20196.316.396.256.276.271,052,800
Dec 24, 20196.426.446.306.326.32496,000
Dec 23, 20196.356.466.316.406.401,559,900
Dec 20, 20196.186.396.186.356.354,220,400
Dec 19, 20196.266.356.186.226.221,657,500
Dec 18, 20196.156.326.156.276.271,806,500
Dec 17, 20196.016.296.016.206.201,496,900
Dec 16, 20196.016.266.016.056.052,167,400
Dec 13, 20196.056.095.946.006.002,088,600
Dec 12, 20195.926.105.906.076.071,457,000
Dec 11, 20195.896.095.855.945.941,608,600
Dec 10, 20196.116.125.855.895.892,739,800
Dec 09, 20196.056.175.876.116.113,553,100
Dec 06, 20196.246.286.016.026.023,015,500
Dec 05, 20196.506.536.146.176.172,257,400
Dec 04, 20196.526.666.456.506.501,672,000
Dec 03, 20196.406.546.326.526.523,480,100
Dec 02, 20196.346.546.226.496.492,488,600
Nov 29, 20196.266.446.266.366.361,093,600
Nov 27, 20196.496.556.236.266.262,452,400
Nov 26, 20196.586.666.426.466.462,273,600
Nov 25, 20196.446.696.446.596.591,732,000
Nov 22, 20196.596.746.416.496.492,562,900
Nov 21, 20196.396.396.366.376.373,963,400
Nov 20, 20196.256.896.256.706.701,802,100
Nov 19, 20196.366.466.286.286.284,086,400
Nov 18, 20196.396.426.326.326.321,696,100
Nov 15, 20196.606.676.346.366.361,504,300
Nov 14, 20196.656.856.536.576.571,681,600
Nov 13, 20197.127.166.586.686.682,696,700
Nov 12, 20196.967.266.857.137.132,622,900
Nov 11, 20197.507.566.786.916.913,625,800
Nov 08, 20197.637.697.517.547.542,089,500
Nov 07, 20197.867.977.587.627.621,495,100
Nov 06, 20198.158.157.797.797.791,651,800
Nov 05, 20198.298.478.178.188.181,033,900
Nov 04, 20198.558.658.208.298.291,737,600
Nov 01, 20198.819.058.418.488.481,810,200
Oct 31, 20198.618.828.388.818.811,473,100
Oct 31, 20190.38 Dividend
Oct 30, 20199.329.368.989.098.712,003,800
Oct 29, 20199.409.409.269.318.921,089,800
Oct 28, 20199.189.449.189.378.981,046,000
Oct 25, 20199.039.249.009.108.721,137,500
Oct 24, 20199.079.078.878.998.61688,100
Oct 23, 20198.909.058.769.058.67876,000
Oct 22, 20198.958.978.808.908.531,636,600
Oct 21, 20198.959.008.878.948.571,734,100
Oct 18, 20198.758.908.488.898.521,321,200
Oct 17, 20198.608.998.598.808.431,567,100
Oct 16, 20198.498.648.408.588.22615,000
Oct 15, 20198.158.518.058.508.14866,500
Oct 14, 20198.068.217.918.177.83622,500
Oct 11, 20197.758.157.758.127.781,141,800
Oct 10, 20198.118.207.667.717.391,094,000
Oct 09, 20198.318.348.048.087.74722,800
Oct 08, 20198.408.418.098.247.901,125,300
Oct 07, 20198.508.588.398.418.06799,700
Oct 04, 20198.518.578.358.528.161,018,700
Oct 03, 20198.708.708.408.498.141,189,500
Oct 02, 20198.538.748.328.708.341,014,700
Oct 01, 20198.859.018.588.588.221,127,500
Sep 30, 20198.989.138.808.818.44847,500
Sep 27, 20198.839.108.818.938.561,719,800
Sep 26, 20199.299.318.758.798.421,720,300
Sep 25, 20199.389.459.219.368.97933,700
Sep 24, 20199.709.829.289.409.011,669,300
Sep 23, 20199.519.809.209.699.282,119,600
Sep 20, 20199.259.489.209.368.973,598,000
Sep 19, 20198.689.508.619.208.827,563,200
Sep 18, 20198.818.868.508.688.321,038,300
Sep 17, 20198.928.958.758.848.47542,400
Sep 16, 20199.209.238.878.948.571,223,000
Sep 13, 20199.219.529.099.208.821,223,900
Sep 12, 20199.299.399.169.198.811,519,900
Sep 11, 20199.219.329.059.278.881,506,700
Sep 10, 20199.059.278.989.208.821,597,300
Sep 09, 20199.029.118.929.078.691,315,300
Sep 06, 20199.109.168.908.978.601,233,800
Sep 05, 20199.049.248.979.088.70996,100
Sep 04, 20199.019.128.869.058.671,852,900
Sep 03, 20198.748.808.498.718.351,172,300
Aug 30, 20198.838.878.558.788.411,770,000
Aug 29, 20198.518.698.508.528.161,460,600
Aug 28, 20198.438.628.358.468.11770,400
Aug 27, 20198.578.628.358.438.081,142,900
Aug 26, 20198.458.558.288.548.18923,700
Aug 23, 20198.378.458.208.358.001,092,400
Aug 22, 20198.358.558.358.418.06925,000
Aug 21, 20198.498.558.328.347.991,156,700
Aug 20, 20198.498.508.298.468.111,912,100
Aug 19, 20198.218.538.158.508.142,096,900
Aug 19, 20190.38 Dividend
Aug 16, 20198.258.538.218.507.784,018,700
Aug 15, 20198.158.298.018.177.483,348,300
Aug 14, 20197.768.177.528.147.453,429,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...