Indicators

Gartner Inc (NY: IT )

422.39 +9.80 (+2.38%)

Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.60	10.69	10.24	10.37	403,600	-0.18(-1.71%)
Jul 28, 2005	10.85	10.90	10.32	10.55	498,800	-0.37(-3.39%)
Jul 27, 2005	10.97	11.00	10.75	10.92	141,700	+0.01(+0.09%)
Jul 26, 2005	10.92	11.05	10.86	10.91	106,200	+0.07(+0.65%)
Jul 25, 2005	11.11	11.13	10.84	10.84	139,700	-0.28(-2.52%)
Jul 22, 2005	10.91	11.12	10.86	11.12	200,200	+0.24(+2.21%)
Jul 21, 2005	11.09	11.09	10.74	10.88	176,400	-0.18(-1.63%)
Jul 20, 2005	11.00	11.14	10.88	11.06	156,500	-0.02(-0.18%)
Jul 19, 2005	11.00	11.09	10.90	11.08	111,500	+0.18(+1.65%)
Jul 18, 2005	10.95	10.98	10.83	10.90	123,200	-0.10(-0.91%)
Jul 15, 2005	10.92	11.03	10.89	11.00	162,800	-0.02(-0.18%)
Jul 14, 2005	11.20	11.28	10.94	11.02	271,900	-0.09(-0.81%)
Jul 13, 2005	11.03	11.15	11.02	11.11	359,600	+0.08(+0.73%)
Jul 12, 2005	10.72	11.10	10.65	11.03	261,600	+0.28(+2.60%)
Jul 11, 2005	10.61	10.77	10.52	10.75	418,700	+0.14(+1.32%)
Jul 08, 2005	10.45	10.66	10.26	10.61	219,900	+0.19(+1.82%)
Jul 07, 2005	10.30	10.50	10.11	10.42	284,800	+0.02(+0.19%)
Jul 06, 2005	10.64	10.64	10.35	10.40	224,100	-0.26(-2.44%)
Jul 05, 2005	10.58	10.68	10.50	10.66	193,300	+0.06(+0.57%)

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.