Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

446.71 -4.35 (-0.96%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 25, 2024 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 (%)
Oct 31, 2003 13.10 13.23 12.29 12.75 5,642,000 -0.44(-3.34%)
Oct 30, 2003 12.88 13.75 12.97 13.19 711,300 +0.31(+2.41%)
Oct 29, 2003 12.70 12.90 12.70 12.88 442,900 +0.08(+0.63%)
Oct 28, 2003 12.25 12.80 12.41 12.80 1,371,600 +0.55(+4.49%)
Oct 27, 2003 12.05 12.31 12.05 12.25 147,700 +0.30(+2.51%)
Oct 24, 2003 12.15 12.24 11.92 11.95 225,100 -0.25(-2.05%)
Oct 23, 2003 11.95 12.39 11.95 12.20 224,800 +0.10(+0.83%)
Oct 22, 2003 12.49 12.49 12.10 12.10 304,900 -0.39(-3.12%)
Oct 21, 2003 12.50 12.50 12.45 12.49 238,800 +0.01(+0.08%)
Oct 20, 2003 12.42 12.50 12.42 12.48 311,900 +0.06(+0.48%)
Oct 17, 2003 12.43 12.48 12.30 12.42 326,600 +0.05(+0.40%)
Oct 16, 2003 12.41 12.39 12.29 12.37 309,400 -0.04(-0.32%)
Oct 15, 2003 12.50 12.50 12.35 12.41 405,600 -0.24(-1.90%)
Oct 14, 2003 12.42 12.65 12.40 12.65 232,600 +0.13(+1.04%)
Oct 13, 2003 12.42 12.57 12.26 12.52 228,900 +0.10(+0.81%)
Oct 10, 2003 11.84 12.59 11.76 12.42 1,367,000 +0.82(+7.07%)
Oct 09, 2003 11.65 11.74 11.56 11.60 238,200 +0.03(+0.26%)
Oct 08, 2003 11.75 11.75 11.71 11.57 159,800 -0.08(-0.69%)
Oct 07, 2003 11.65 11.76 11.57 11.65 194,800 +0.00(+0.00%)
Oct 06, 2003 11.62 11.65 11.60 11.65 254,300 +0.05(+0.43%)
Oct 03, 2003 11.63 11.95 11.53 11.60 339,100 +0.18(+1.58%)
Oct 02, 2003 11.45 11.52 11.38 11.42 257,300 -0.15(-1.30%)
Oct 01, 2003 11.20 11.56 11.20 11.57 428,600 +0.55(+4.99%)
Sep 30, 2003 11.25 11.26 11.02 11.02 410,400 -0.44(-3.84%)
Sep 29, 2003 11.75 11.76 11.25 11.46 448,700 -0.29(-2.47%)
Sep 26, 2003 11.15 11.85 10.81 11.75 706,800 +0.60(+5.38%)
Sep 25, 2003 11.90 12.00 11.19 11.15 528,600 -0.65(-5.51%)
Sep 24, 2003 12.15 12.20 11.77 11.80 752,400 -0.41(-3.36%)
Sep 23, 2003 12.19 12.29 12.12 12.21 220,300 +0.02(+0.16%)
Sep 22, 2003 12.30 12.38 12.17 12.19 466,100 -0.19(-1.53%)
Sep 19, 2003 11.61 12.48 11.61 12.38 1,442,000 +0.88(+7.65%)
Sep 18, 2003 11.36 11.50 11.33 11.50 190,600 +0.14(+1.23%)
Sep 17, 2003 11.32 11.45 11.22 11.36 156,500 -0.01(-0.09%)
Sep 16, 2003 11.16 11.34 11.16 11.37 178,000 +0.11(+0.98%)
Sep 15, 2003 11.27 11.34 11.25 11.26 359,600 -0.04(-0.35%)
Sep 12, 2003 11.42 11.43 11.30 11.30 225,100 -0.11(-0.96%)
Sep 11, 2003 11.30 11.50 11.24 11.41 309,300 +0.11(+0.97%)
Sep 10, 2003 11.32 11.33 11.20 11.30 271,100 -0.12(-1.05%)
Sep 09, 2003 11.51 11.57 11.30 11.42 221,000 -0.19(-1.64%)
Sep 08, 2003 11.35 11.70 11.30 11.61 245,200 +0.16(+1.40%)
Sep 05, 2003 11.34 11.75 11.27 11.45 452,900 +0.01(+0.09%)
Sep 04, 2003 11.30 11.51 11.26 11.44 218,300 +0.14(+1.24%)
Sep 03, 2003 10.74 11.39 10.74 11.30 751,500 +0.45(+4.15%)
Sep 02, 2003 10.38 10.85 10.38 10.85 347,700 +0.37(+3.53%)
Aug 29, 2003 10.41 10.75 10.41 10.48 178,000 -0.03(-0.29%)
Aug 28, 2003 10.49 10.60 10.17 10.51 208,500 +0.02(+0.19%)
Aug 27, 2003 10.25 10.49 10.25 10.49 195,400 +0.16(+1.55%)
Aug 26, 2003 10.27 10.50 10.21 10.33 346,600 +0.07(+0.68%)
Aug 25, 2003 10.20 10.33 10.11 10.26 155,900 +0.06(+0.59%)
Aug 22, 2003 10.30 10.50 10.20 10.20 385,700 -0.09(-0.87%)
Aug 21, 2003 10.05 10.40 10.05 10.29 232,700 -0.05(-0.48%)
Aug 20, 2003 10.30 10.43 10.26 10.34 524,600 -0.16(-1.52%)
Aug 19, 2003 10.42 10.50 10.30 10.50 539,400 -0.02(-0.19%)
Aug 18, 2003 10.20 10.54 10.12 10.52 335,800 +0.49(+4.89%)
Aug 15, 2003 10.13 10.25 10.03 10.03 138,200 -0.17(-1.67%)
Aug 14, 2003 9.980 10.22 9.940 10.20 474,200 +0.22(+2.20%)
Aug 13, 2003 9.980 10.00 9.850 9.980 378,000 +0.01(+0.10%)
Aug 12, 2003 9.600 9.970 9.600 9.970 169,400 +0.34(+3.53%)
Aug 11, 2003 9.780 9.840 9.600 9.630 205,400 -0.21(-2.13%)
Aug 08, 2003 9.840 9.860 9.770 9.840 130,300 +0.05(+0.51%)
Aug 07, 2003 9.720 9.850 9.650 9.790 274,100 +0.02(+0.20%)
Aug 06, 2003 9.630 9.850 9.540 9.770 449,000 +0.08(+0.83%)
Aug 05, 2003 9.800 9.800 9.600 9.690 582,400 -0.16(-1.62%)
Aug 04, 2003 9.760 9.870 9.500 9.850 1,091,700 -0.01(-0.10%)
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.