Indicators

Gartner Inc (NY: IT )

412.59 -36.06 (-8.04%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.21	11.42	11.12	11.30	165,900	+0.18(+1.62%)
Jan 28, 2005	11.07	11.16	10.99	11.12	168,100	-0.03(-0.27%)
Jan 27, 2005	11.20	11.27	11.06	11.15	121,900	-0.05(-0.45%)
Jan 26, 2005	11.20	11.20	11.05	11.20	131,600	+0.10(+0.90%)
Jan 25, 2005	11.09	11.25	11.00	11.10	176,300	+0.00(+0.00%)
Jan 24, 2005	11.08	11.20	11.01	11.10	144,700	+0.02(+0.18%)
Jan 21, 2005	11.15	11.25	11.00	11.08	177,800	-0.07(-0.63%)
Jan 20, 2005	11.11	11.26	10.85	11.15	291,900	-0.03(-0.27%)
Jan 19, 2005	11.52	11.54	11.17	11.18	204,700	-0.29(-2.53%)
Jan 18, 2005	11.30	11.60	11.28	11.47	175,700	+0.07(+0.61%)
Jan 14, 2005	11.40	11.51	11.25	11.40	154,000	+0.08(+0.71%)
Jan 13, 2005	11.55	11.68	11.27	11.32	279,600	-0.16(-1.39%)
Jan 12, 2005	11.69	11.69	11.31	11.48	316,000	-0.24(-2.05%)
Jan 11, 2005	11.87	11.98	11.54	11.72	303,700	-0.23(-1.92%)
Jan 10, 2005	11.94	12.08	11.81	11.95	238,700	-0.05(-0.42%)
Jan 07, 2005	12.04	12.17	11.90	12.00	227,500	-0.05(-0.41%)
Jan 06, 2005	12.01	12.22	11.96	12.05	244,900	+0.05(+0.42%)
Jan 05, 2005	12.15	12.27	11.94	12.00	512,900	-0.15(-1.23%)
Jan 04, 2005	12.42	12.47	11.95	12.15	704,700	-0.20(-1.62%)

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.