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

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
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 (%)
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%)
Jul 01, 2005 10.70 10.74 10.46 10.60 234,300 -0.02(-0.19%)
Jun 30, 2005 10.75 11.09 10.62 10.62 390,000 -0.12(-1.12%)
Jun 29, 2005 10.60 10.78 10.59 10.74 171,900 +0.09(+0.85%)
Jun 28, 2005 10.61 10.71 10.54 10.65 214,900 +0.14(+1.33%)
Jun 27, 2005 10.70 10.70 10.41 10.51 208,700 -0.14(-1.31%)
Jun 24, 2005 10.65 10.72 10.50 10.65 640,900 -0.05(-0.47%)
Jun 23, 2005 11.00 11.02 10.69 10.70 418,200 -0.32(-2.90%)
Jun 22, 2005 11.09 11.11 10.80 11.02 231,400 -0.06(-0.54%)
Jun 21, 2005 11.19 11.19 11.00 11.08 423,900 -0.10(-0.89%)
Jun 20, 2005 11.00 11.29 11.00 11.18 454,500 +0.04(+0.36%)
Jun 17, 2005 11.22 11.24 10.90 11.14 988,300 -0.05(-0.45%)
Jun 16, 2005 10.58 11.20 10.58 11.19 552,200 +0.60(+5.67%)
Jun 15, 2005 10.29 10.59 10.16 10.59 454,600 +0.31(+3.02%)
Jun 14, 2005 10.09 10.28 10.06 10.28 181,500 +0.16(+1.58%)
Jun 13, 2005 10.01 10.22 10.01 10.12 334,000 -0.08(-0.78%)
Jun 10, 2005 10.20 10.45 10.15 10.20 469,800 +0.04(+0.39%)
Jun 09, 2005 10.14 10.20 10.05 10.16 392,900 +0.04(+0.40%)
Jun 08, 2005 10.05 10.19 10.04 10.12 192,000 +0.12(+1.20%)
Jun 07, 2005 10.10 10.20 10.00 10.00 313,400 -0.14(-1.38%)
Jun 06, 2005 9.800 10.19 9.760 10.14 320,800 +0.36(+3.68%)
Jun 03, 2005 10.08 10.08 9.770 9.780 221,100 -0.28(-2.78%)
Jun 02, 2005 10.10 10.15 10.02 10.06 315,800 -0.04(-0.40%)
Jun 01, 2005 9.890 10.18 9.890 10.10 263,500 +0.18(+1.81%)
May 31, 2005 9.900 10.00 9.900 9.920 184,800 +0.01(+0.10%)
May 27, 2005 9.810 10.06 9.800 9.910 246,400 +0.00(+0.00%)
May 26, 2005 9.750 9.910 9.660 9.910 281,400 +0.21(+2.16%)
May 25, 2005 9.750 9.820 9.510 9.700 304,200 -0.09(-0.92%)
May 24, 2005 9.720 9.950 9.720 9.790 166,100 +0.07(+0.72%)
May 23, 2005 9.560 9.730 9.560 9.720 158,600 +0.18(+1.89%)
May 20, 2005 9.700 9.730 9.500 9.540 348,400 -0.16(-1.65%)
May 19, 2005 9.540 9.700 9.510 9.700 222,800 +0.06(+0.62%)
May 18, 2005 9.390 9.700 9.370 9.640 274,500 +0.25(+2.66%)
May 17, 2005 9.360 9.450 9.300 9.390 191,600 +0.02(+0.21%)
May 16, 2005 9.260 9.430 9.260 9.370 153,100 +0.04(+0.43%)
May 13, 2005 9.320 9.400 9.150 9.330 256,900 +0.01(+0.11%)
May 12, 2005 9.380 9.440 9.250 9.320 157,600 -0.06(-0.64%)
May 11, 2005 9.370 9.400 9.180 9.380 132,000 +0.07(+0.75%)
May 10, 2005 9.240 9.400 9.120 9.310 251,100 +0.02(+0.22%)
May 09, 2005 9.170 9.310 9.130 9.290 282,300 +0.09(+0.98%)
May 06, 2005 9.110 9.200 9.020 9.200 367,500 +0.19(+2.11%)
May 05, 2005 8.750 9.100 8.750 9.010 639,600 +0.24(+2.74%)
May 04, 2005 8.780 8.900 8.710 8.770 267,500 +0.17(+1.98%)
May 03, 2005 8.980 9.220 8.530 8.600 669,600 +0.18(+2.14%)
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.