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

Gartner Inc (NY: IT )

449.61 +0.30 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 7.700 7.750 7.410 7.580 265,400 -0.07(-0.92%)
Jun 27, 2003 7.730 7.900 7.650 7.650 150,500 -0.18(-2.30%)
Jun 26, 2003 7.700 7.900 7.570 7.830 83,100 +0.17(+2.22%)
Jun 25, 2003 7.700 7.850 7.650 7.660 102,400 +0.00(+0.00%)
Jun 24, 2003 7.650 7.830 7.650 7.660 103,900 +0.01(+0.13%)
Jun 23, 2003 7.960 8.010 7.510 7.650 210,600 -0.25(-3.16%)
Jun 20, 2003 8.000 8.130 7.900 7.900 148,000 -0.10(-1.25%)
Jun 19, 2003 8.100 8.320 8.000 8.000 201,900 -0.05(-0.62%)
Jun 18, 2003 8.070 8.180 8.000 8.050 146,200 -0.12(-1.47%)
Jun 17, 2003 8.200 8.230 7.960 8.170 91,500 -0.01(-0.12%)
Jun 16, 2003 7.860 8.240 7.860 8.180 269,200 +0.24(+3.02%)
Jun 13, 2003 8.040 8.050 7.940 7.940 127,400 -0.06(-0.75%)
Jun 12, 2003 7.880 8.070 7.880 8.000 139,600 +0.06(+0.76%)
Jun 11, 2003 7.950 7.950 7.750 7.940 238,400 -0.01(-0.13%)
Jun 10, 2003 7.710 7.990 7.710 7.950 188,800 +0.24(+3.11%)
Jun 09, 2003 7.700 7.840 7.690 7.710 221,900 -0.17(-2.16%)
Jun 06, 2003 7.930 8.000 7.870 7.880 312,400 +0.12(+1.55%)
Jun 05, 2003 7.710 7.840 7.650 7.760 199,300 +0.03(+0.39%)
Jun 04, 2003 7.560 7.840 7.560 7.730 252,400 +0.17(+2.25%)
Jun 03, 2003 7.450 7.560 7.380 7.560 349,700 +0.09(+1.20%)
Jun 02, 2003 7.600 7.720 7.420 7.470 204,400 +0.03(+0.40%)
May 30, 2003 7.350 7.450 7.260 7.440 265,000 +0.18(+2.48%)
May 29, 2003 7.370 7.370 7.220 7.260 264,000 -0.11(-1.49%)
May 28, 2003 7.060 7.370 7.060 7.370 1,248,700 +0.27(+3.80%)
May 27, 2003 7.040 7.200 6.900 7.100 1,186,100 -0.01(-0.14%)
May 23, 2003 7.200 7.270 7.050 7.110 175,800 -0.12(-1.66%)
May 22, 2003 7.280 7.360 7.200 7.230 111,100 -0.08(-1.09%)
May 21, 2003 7.250 7.340 7.120 7.310 215,200 +0.14(+1.95%)
May 20, 2003 7.030 7.300 7.030 7.170 216,800 +0.24(+3.46%)
May 19, 2003 7.330 7.330 6.450 6.930 140,500 -0.32(-4.41%)
May 16, 2003 7.700 7.800 7.250 7.250 331,400 -0.50(-6.45%)
May 15, 2003 7.650 7.900 7.610 7.750 163,100 +0.13(+1.71%)
May 14, 2003 7.500 7.700 7.480 7.620 185,000 +0.12(+1.60%)
May 13, 2003 7.320 7.510 7.300 7.500 180,900 +0.10(+1.35%)
May 12, 2003 7.400 7.500 7.330 7.400 100,500 -0.06(-0.80%)
May 09, 2003 7.200 7.460 7.170 7.460 283,400 +0.36(+5.07%)
May 08, 2003 7.300 7.380 7.100 7.100 127,800 -0.30(-4.05%)
May 07, 2003 7.590 7.630 7.380 7.400 229,000 -0.09(-1.20%)
May 06, 2003 7.700 7.780 7.400 7.490 282,000 -0.21(-2.73%)
May 05, 2003 7.910 7.990 7.700 7.700 121,200 -0.26(-3.27%)
May 02, 2003 7.870 7.990 7.870 7.960 75,300 +0.11(+1.40%)
May 01, 2003 7.900 7.990 7.680 7.850 153,300 -0.09(-1.13%)
Apr 30, 2003 7.950 7.970 7.880 7.940 124,500 -0.01(-0.13%)
Apr 29, 2003 7.980 8.050 7.900 7.950 89,100 -0.07(-0.87%)
Apr 28, 2003 7.740 8.140 7.740 8.020 104,100 +0.34(+4.43%)
Apr 25, 2003 7.930 7.930 7.650 7.680 43,200 -0.28(-3.52%)
Apr 24, 2003 7.900 8.060 7.800 7.960 56,500 -0.04(-0.50%)
Apr 23, 2003 7.830 8.000 7.630 8.000 171,800 +0.17(+2.17%)
Apr 22, 2003 7.850 7.890 7.700 7.830 94,700 +0.03(+0.38%)
Apr 21, 2003 7.610 7.930 7.610 7.800 116,200 +0.09(+1.17%)
Apr 17, 2003 7.630 7.800 7.610 7.710 72,700 +0.18(+2.39%)
Apr 16, 2003 7.750 7.750 7.530 7.530 70,900 -0.12(-1.57%)
Apr 15, 2003 7.610 7.700 7.550 7.650 157,500 +0.11(+1.46%)
Apr 14, 2003 7.240 7.560 7.200 7.540 121,300 +0.30(+4.14%)
Apr 11, 2003 7.330 7.380 7.160 7.240 170,000 +0.01(+0.14%)
Apr 10, 2003 7.150 7.310 7.110 7.230 202,700 +0.08(+1.12%)
Apr 09, 2003 7.350 7.400 7.090 7.150 213,400 -0.15(-2.05%)
Apr 08, 2003 7.370 7.370 7.140 7.300 162,100 +0.03(+0.41%)
Apr 07, 2003 7.340 7.470 7.260 7.270 209,100 +0.03(+0.41%)
Apr 04, 2003 7.250 7.400 7.240 7.240 67,300 -0.08(-1.09%)
Apr 03, 2003 7.450 7.450 7.280 7.320 81,000 -0.08(-1.08%)
Apr 02, 2003 7.310 7.430 7.270 7.400 129,400 +0.19(+2.64%)
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.