Indicators

Gartner Inc (NY: IT )

448.78 +2.47 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.25	11.37	11.15	11.37	502,600	+0.12(+1.07%)
Jan 29, 2004	11.30	11.35	10.91	11.25	480,400	+0.05(+0.45%)
Jan 28, 2004	11.55	11.62	11.16	11.20	364,500	-0.33(-2.86%)
Jan 27, 2004	11.70	11.76	11.44	11.53	1,891,200	-0.27(-2.29%)
Jan 26, 2004	11.77	11.81	11.52	11.80	271,300	+0.02(+0.17%)
Jan 23, 2004	11.73	11.92	11.61	11.78	160,300	+0.03(+0.26%)
Jan 22, 2004	11.82	11.93	11.64	11.75	281,400	-0.08(-0.68%)
Jan 21, 2004	11.90	11.90	11.62	11.83	425,100	-0.02(-0.17%)
Jan 20, 2004	11.50	11.85	11.50	11.85	421,900	+0.34(+2.95%)
Jan 16, 2004	11.50	11.68	11.45	11.51	341,300	+0.11(+0.96%)
Jan 15, 2004	11.50	11.51	11.28	11.40	371,300	+0.00(+0.00%)
Jan 14, 2004	11.30	11.44	11.25	11.40	239,400	+0.16(+1.42%)
Jan 13, 2004	11.36	11.39	11.01	11.24	700,500	-0.11(-0.97%)
Jan 12, 2004	11.27	11.45	11.23	11.35	288,800	+0.18(+1.61%)
Jan 09, 2004	11.20	11.34	11.16	11.17	454,000	-0.23(-2.02%)
Jan 08, 2004	11.41	11.41	11.15	11.40	327,100	+0.00(+0.00%)
Jan 07, 2004	11.23	11.37	11.22	11.40	444,600	+0.15(+1.33%)
Jan 06, 2004	11.35	11.42	11.24	11.25	420,300	-0.17(-1.49%)
Jan 05, 2004	11.50	11.52	11.35	11.42	474,600	-0.03(-0.26%)

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.