Gannett Co. Inc (NEWM) Historical Stock Data
Historical Data
In the past 30 trading days, NEWM is down -0.49% a day on average. There have been 12 days where Gannett Co. Inc closed green and 18 days where NEWM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 9.00 | 8.78 | ↓$0.22 (-2.44%) | 8.76 | 9.05 | 595.45K |
| 2019-05-24 | 9.27 | 9.00 | ↓$0.27 (-2.91%) | 8.99 | 9.29 | 357.06K |
| 2019-05-23 | 9.30 | 9.22 | ↓$0.08 (-0.86%) | 9.12 | 9.31 | 573.97K |
| 2019-05-22 | 9.69 | 9.33 | ↓$0.36 (-3.72%) | 9.29 | 9.70 | 755.85K |
| 2019-05-21 | 9.96 | 9.70 | ↓$0.26 (-2.61%) | 9.65 | 9.99 | 411.27K |
| 2019-05-20 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.88 | 9.99 | 262.61K |
| 2019-05-17 | 9.99 | 9.96 | ↓$0.03 (-0.30%) | 9.94 | 10.07 | 791.07K |
| 2019-05-16 | 10.00 | 10.06 | ↑$0.06 (0.60%) | 10.00 | 10.23 | 390.42K |
| 2019-05-15 | 9.79 | 10.01 | ↑$0.22 (2.25%) | 9.76 | 10.04 | 514.75K |
| 2019-05-14 | 9.70 | 9.87 | ↑$0.17 (1.75%) | 9.70 | 9.98 | 534.16K |
| 2019-05-13 | 9.90 | 9.74 | ↓$0.16 (-1.62%) | 9.70 | 9.94 | 614.35K |
| 2019-05-10 | 9.70 | 9.99 | ↑$0.29 (2.99%) | 9.68 | 10.03 | 0.90M |
| 2019-05-09 | 10.22 | 10.07 | ↓$0.15 (-1.47%) | 9.96 | 10.23 | 788.87K |
| 2019-05-08 | 10.31 | 10.26 | ↓$0.05 (-0.48%) | 10.17 | 10.34 | 586.69K |
| 2019-05-07 | 10.34 | 10.23 | ↓$0.11 (-1.06%) | 10.14 | 10.35 | 720.73K |
| 2019-05-06 | 10.35 | 10.36 | ↑$0.01 (0.10%) | 10.20 | 10.42 | 727.81K |
| 2019-05-03 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.29 | 10.46 | 572.30K |
| 2019-05-02 | 10.45 | 10.28 | ↓$0.17 (-1.63%) | 10.21 | 10.58 | 1M |
| 2019-05-01 | 10.68 | 10.63 | ↓$0.05 (-0.47%) | 10.60 | 10.89 | 723.93K |
| 2019-04-30 | 10.76 | 10.69 | ↓$0.07 (-0.65%) | 10.60 | 10.76 | 856.01K |
| 2019-04-29 | 10.57 | 10.75 | ↑$0.18 (1.70%) | 10.52 | 10.76 | 337.54K |
| 2019-04-26 | 10.55 | 10.60 | ↑$0.05 (0.47%) | 10.51 | 10.63 | 152.11K |
| 2019-04-25 | 10.71 | 10.52 | ↓$0.19 (-1.77%) | 10.42 | 10.74 | 454.22K |
| 2019-04-24 | 10.82 | 10.71 | ↓$0.11 (-1.02%) | 10.61 | 10.86 | 403.28K |
| 2019-04-23 | 10.70 | 10.78 | ↑$0.08 (0.75%) | 10.70 | 10.87 | 334.31K |
| 2019-04-22 | 10.67 | 10.70 | ↑$0.03 (0.28%) | 10.44 | 10.72 | 685.87K |
| 2019-04-18 | 10.87 | 10.70 | ↓$0.17 (-1.56%) | 10.68 | 10.92 | 247.70K |
| 2019-04-17 | 10.94 | 10.89 | ↓$0.05 (-0.46%) | 10.81 | 10.97 | 302.14K |
| 2019-04-16 | 10.86 | 10.89 | ↑$0.03 (0.28%) | 10.77 | 10.91 | 187.71K |
| 2019-04-15 | 10.93 | 10.84 | ↓$0.09 (-0.82%) | 10.82 | 10.96 | 252.49K |
Create an account or log in to view more rows.
$NEWM bear trap
$NEWM omg lol
$NEWM looking good today??
$NEWM oversold! Buy the dip
$NEWM gimme gimme
$NEWM MACD turned bullish
$NEWM I warned you all fairly you morons.
$NEWM I blocked some bears and I liked it!
$NEWM soon
$NEWM We will not sell!