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 (%)
Sep 30, 2002 8.000 8.170 7.780 8.100 213,800 +0.10(+1.25%)
Sep 27, 2002 8.000 8.100 7.900 8.000 371,400 +0.10(+1.27%)
Sep 26, 2002 8.110 8.220 7.900 7.900 227,900 -0.21(-2.59%)
Sep 25, 2002 8.140 8.150 8.000 8.110 203,900 +0.02(+0.25%)
Sep 24, 2002 8.430 8.430 8.050 8.090 127,700 -0.34(-4.03%)
Sep 23, 2002 8.600 8.650 8.390 8.430 38,500 -0.26(-2.99%)
Sep 20, 2002 8.920 8.920 8.600 8.690 204,600 +0.17(+2.00%)
Sep 19, 2002 8.900 9.020 8.500 8.520 160,000 -0.46(-5.12%)
Sep 18, 2002 9.150 9.240 8.900 8.980 138,000 -0.02(-0.22%)
Sep 17, 2002 9.350 9.390 9.000 9.000 155,300 -0.30(-3.23%)
Sep 16, 2002 9.470 9.500 9.200 9.300 46,200 -0.19(-2.00%)
Sep 13, 2002 9.330 9.590 9.250 9.490 99,000 +0.13(+1.39%)
Sep 12, 2002 9.440 9.590 9.150 9.360 106,300 -0.08(-0.85%)
Sep 11, 2002 9.800 9.800 9.350 9.440 49,300 -0.16(-1.67%)
Sep 10, 2002 9.420 9.600 9.350 9.600 75,100 +0.20(+2.13%)
Sep 09, 2002 9.400 9.540 9.140 9.400 110,600 +0.07(+0.75%)
Sep 06, 2002 9.230 9.400 9.180 9.330 103,700 +0.20(+2.19%)
Sep 05, 2002 9.780 9.780 9.130 9.130 120,500 -0.51(-5.29%)
Sep 04, 2002 9.000 9.640 8.960 9.640 3,020,000 +0.64(+7.11%)
Sep 03, 2002 9.310 9.410 8.900 9.000 164,000 -0.41(-4.36%)
Aug 30, 2002 9.450 9.500 9.300 9.410 227,500 -0.07(-0.74%)
Aug 29, 2002 9.100 9.500 9.100 9.480 101,700 +0.43(+4.75%)
Aug 28, 2002 8.800 9.370 8.800 9.050 181,800 +0.07(+0.78%)
Aug 27, 2002 9.820 9.850 8.980 8.980 94,400 -0.84(-8.55%)
Aug 26, 2002 9.060 9.850 9.000 9.820 187,100 +0.77(+8.51%)
Aug 23, 2002 9.550 9.700 9.050 9.050 133,800 -0.47(-4.94%)
Aug 22, 2002 9.590 9.890 9.330 9.520 140,400 -0.17(-1.75%)
Aug 21, 2002 9.150 9.730 9.100 9.690 201,700 +0.40(+4.31%)
Aug 20, 2002 9.250 9.340 9.060 9.290 75,100 +0.30(+3.34%)
Aug 16, 2002 9.250 9.250 8.800 8.990 541,800 -0.32(-3.44%)
Aug 15, 2002 8.920 9.320 8.650 9.310 209,100 +0.41(+4.61%)
Aug 14, 2002 8.260 8.900 8.210 8.900 124,100 +0.74(+9.07%)
Aug 13, 2002 8.650 8.790 8.130 8.160 125,200 -0.51(-5.88%)
Aug 12, 2002 8.670 8.700 8.300 8.670 75,200 -0.10(-1.14%)
Aug 07, 2002 8.780 8.780 8.440 8.770 147,600 -0.02(-0.23%)
Aug 06, 2002 8.020 8.790 8.020 8.790 313,300 +0.81(+10.15%)
Aug 05, 2002 8.150 8.240 7.980 7.980 182,700 -0.22(-2.68%)
Aug 02, 2002 8.350 8.380 8.020 8.200 126,500 -0.15(-1.80%)
Aug 01, 2002 7.900 8.650 7.900 8.350 213,600 +0.60(+7.74%)
Jul 31, 2002 8.400 8.480 7.750 7.750 669,200 -0.90(-10.40%)
Jul 30, 2002 8.540 8.650 8.150 8.650 231,500 +0.01(+0.12%)
Jul 29, 2002 8.200 8.700 8.190 8.640 317,600 +0.44(+5.37%)
Jul 26, 2002 8.300 8.400 8.110 8.200 190,300 -0.15(-1.80%)
Jul 25, 2002 8.250 8.690 8.200 8.350 332,400 +0.10(+1.21%)
Jul 24, 2002 7.990 8.250 7.700 8.250 387,900 +0.26(+3.25%)
Jul 23, 2002 8.590 8.590 7.810 7.990 288,200 -0.50(-5.89%)
Jul 22, 2002 8.400 8.750 8.310 8.490 559,200 +0.09(+1.07%)
Jul 19, 2002 8.510 8.520 8.380 8.400 301,300 -1.25(-12.95%)
Jul 17, 2002 8.710 9.650 8.650 9.650 200,300 +0.77(+8.67%)
Jul 12, 2002 9.250 9.260 8.650 8.880 265,700 -0.29(-3.16%)
Jul 11, 2002 9.300 9.480 9.160 9.170 342,600 -0.13(-1.40%)
Jul 10, 2002 9.500 9.680 9.300 9.300 105,100 -0.15(-1.59%)
Jul 09, 2002 9.450 9.530 9.400 9.450 177,400 +0.00(+0.00%)
Jul 08, 2002 9.510 9.510 9.450 9.450 135,600 -0.16(-1.66%)
Jul 05, 2002 9.400 9.730 9.300 9.610 246,700 +0.31(+3.33%)
Jul 04, 2002 9.500 9.580 9.200 9.300 490,300 +0.00(+0.00%)
Jul 03, 2002 9.500 9.580 9.200 9.300 490,300 -0.30(-3.12%)
Jul 02, 2002 9.600 9.680 9.290 9.600 243,700 +0.02(+0.21%)
Jul 01, 2002 9.700 9.940 9.580 9.580 175,900 -0.52(-5.15%)
Jun 28, 2002 9.980 10.12 9.700 10.10 497,400 +0.13(+1.30%)
Jun 27, 2002 10.10 10.25 9.790 9.970 199,300 +0.06(+0.61%)
Jun 26, 2002 9.790 10.00 9.510 9.910 205,100 +0.09(+0.92%)
Jun 25, 2002 10.30 10.35 9.750 9.820 383,100 -0.34(-3.35%)
Jun 21, 2002 10.10 10.25 10.00 10.16 389,100 +0.06(+0.59%)
Jun 20, 2002 10.09 10.45 9.900 10.10 677,800 -0.09(-0.88%)
Jun 19, 2002 10.34 10.49 9.500 10.19 448,900 -0.15(-1.45%)
Jun 18, 2002 10.60 10.78 10.15 10.34 909,900 -0.41(-3.81%)
Jun 17, 2002 10.76 10.97 10.55 10.75 183,000 +0.01(+0.09%)
Jun 14, 2002 10.40 10.86 10.16 10.74 167,300 +0.03(+0.28%)
Jun 12, 2002 10.54 10.72 10.31 10.71 190,000 +0.21(+2.00%)
Jun 11, 2002 10.95 11.25 10.25 10.50 221,300 -0.40(-3.67%)
Jun 10, 2002 11.30 11.35 10.90 10.90 124,500 -0.40(-3.54%)
Jun 07, 2002 10.10 11.30 10.10 11.30 418,400 +0.70(+6.60%)
Jun 06, 2002 11.10 11.12 10.60 10.60 187,200 -0.42(-3.81%)
Jun 05, 2002 11.15 11.16 10.90 11.02 169,300 -0.44(-3.84%)
May 31, 2002 11.60 11.70 11.43 11.46 186,700 -0.12(-1.04%)
May 28, 2002 11.30 11.62 11.25 11.58 20,000 -0.02(-0.17%)
May 27, 2002 11.71 11.77 11.60 11.60 150,900 +0.00(+0.00%)
May 24, 2002 11.71 11.77 11.60 11.60 150,900 -0.18(-1.53%)
May 23, 2002 11.50 11.90 11.40 11.78 342,000 +0.28(+2.43%)
May 22, 2002 11.40 11.60 11.20 11.50 236,300 +0.10(+0.88%)
May 21, 2002 11.22 11.42 11.22 11.40 206,200 -0.12(-1.04%)
May 20, 2002 11.38 11.64 11.36 11.52 303,200 -0.16(-1.37%)
May 17, 2002 11.61 11.73 11.25 11.68 840,000 +0.08(+0.69%)
May 16, 2002 11.95 12.00 11.56 11.60 137,700 -0.36(-3.01%)
May 15, 2002 11.82 12.10 11.78 11.96 179,700 +0.06(+0.50%)
May 14, 2002 11.50 11.90 11.49 11.90 190,600 +0.40(+3.48%)
May 13, 2002 11.55 11.80 11.43 11.50 182,400 +0.05(+0.44%)
May 10, 2002 11.52 11.70 11.31 11.45 260,500 +0.03(+0.26%)
May 09, 2002 11.80 11.90 11.42 11.42 347,000 -0.33(-2.81%)
May 08, 2002 11.55 11.80 11.50 11.75 144,700 +0.25(+2.17%)
May 07, 2002 11.51 11.65 11.45 11.50 556,100 +0.00(+0.00%)
May 06, 2002 11.55 11.90 11.50 11.50 110,000 -0.15(-1.29%)
May 03, 2002 11.25 11.65 11.25 11.65 171,600 -0.05(-0.43%)
May 02, 2002 11.78 11.91 11.57 11.70 150,600 -0.08(-0.68%)
May 01, 2002 11.73 11.80 11.60 11.78 274,700 +0.08(+0.68%)
Apr 30, 2002 11.37 11.70 11.32 11.70 689,800 +0.35(+3.08%)
Apr 29, 2002 11.60 11.86 11.15 11.35 823,800 -0.25(-2.16%)
Apr 26, 2002 12.25 12.37 11.50 11.60 653,600 -1.05(-8.30%)
Apr 25, 2002 11.50 12.65 11.50 12.65 661,100 +0.65(+5.42%)
Apr 24, 2002 13.04 13.20 11.49 12.00 1,326,900 -1.04(-7.98%)
Apr 23, 2002 13.00 13.49 12.95 13.04 161,600 +0.00(+0.00%)
Apr 22, 2002 13.20 13.21 12.85 13.04 99,100 -0.31(-2.32%)
Apr 19, 2002 13.10 13.35 12.99 13.35 116,000 +0.35(+2.69%)
Apr 18, 2002 13.12 13.16 12.79 13.00 61,800 -0.12(-0.91%)
Apr 17, 2002 13.20 13.53 13.10 13.12 141,000 -0.08(-0.61%)
Apr 16, 2002 13.20 13.48 13.15 13.20 164,700 -0.10(-0.75%)
Apr 15, 2002 13.55 13.70 13.23 13.30 201,000 -0.15(-1.12%)
Apr 12, 2002 13.25 13.55 13.20 13.45 486,100 +0.20(+1.51%)
Apr 11, 2002 13.30 13.45 13.17 13.25 233,300 -0.05(-0.38%)
Apr 10, 2002 13.06 13.35 13.01 13.30 223,600 +0.24(+1.84%)
Apr 09, 2002 13.00 13.19 12.95 13.06 226,800 +0.06(+0.46%)
Apr 08, 2002 13.00 13.00 12.55 13.00 82,700 -0.08(-0.61%)
Apr 05, 2002 12.65 13.15 12.65 13.08 254,800 +0.38(+2.99%)
Apr 04, 2002 12.50 12.85 12.26 12.70 119,100 +0.34(+2.75%)
Apr 03, 2002 12.55 12.70 12.30 12.36 64,200 +0.01(+0.08%)
Apr 02, 2002 13.00 13.00 12.35 12.35 55,600 -0.65(-5.00%)
Apr 01, 2002 13.00 13.10 12.54 13.00 80,400 +0.10(+0.78%)
Mar 29, 2002 12.50 13.00 12.50 12.90 228,100 +0.00(+0.00%)
Mar 28, 2002 12.50 13.00 12.50 12.90 228,100 +0.22(+1.74%)
Mar 27, 2002 12.70 12.78 12.45 12.68 250,800 -0.29(-2.24%)
Mar 26, 2002 12.92 13.10 12.45 12.97 380,000 -0.01(-0.08%)
Mar 25, 2002 12.90 13.14 12.70 12.98 265,600 -0.35(-2.63%)
Mar 22, 2002 12.70 13.40 12.70 13.33 198,500 -0.15(-1.11%)
Mar 21, 2002 13.24 13.49 13.13 13.48 532,900 +0.20(+1.51%)
Mar 20, 2002 13.27 13.35 13.10 13.28 151,700 +0.18(+1.37%)
Mar 19, 2002 12.83 13.10 12.83 13.10 293,500 +0.17(+1.31%)
Mar 18, 2002 12.85 12.95 12.76 12.93 156,300 -0.02(-0.15%)
Mar 15, 2002 12.90 12.99 12.82 12.95 106,700 -0.05(-0.38%)
Mar 14, 2002 12.91 13.00 12.85 13.00 116,000 -0.01(-0.08%)
Mar 13, 2002 12.98 13.10 12.65 13.01 108,300 -0.07(-0.54%)
Mar 12, 2002 13.00 13.09 12.90 13.08 156,200 +0.00(+0.00%)
Mar 11, 2002 12.90 13.12 12.81 13.08 766,400 +0.03(+0.23%)
Mar 08, 2002 12.75 13.10 12.75 13.05 367,600 +0.30(+2.35%)
Mar 07, 2002 12.40 12.80 12.40 12.75 2,550,000 +0.25(+2.00%)
Mar 06, 2002 12.45 12.50 12.30 12.50 331,500 +0.05(+0.40%)
Mar 05, 2002 12.25 12.50 12.25 12.45 160,700 +0.20(+1.63%)
Mar 04, 2002 11.75 12.32 11.75 12.25 230,800 +0.40(+3.38%)
Mar 01, 2002 11.15 11.85 11.15 11.85 173,400 +0.04(+0.34%)
Feb 28, 2002 12.00 12.00 11.60 11.81 146,000 -0.19(-1.58%)
Feb 27, 2002 11.72 12.00 11.72 12.00 274,600 +0.28(+2.39%)
Feb 26, 2002 11.50 11.72 11.31 11.72 160,000 +0.12(+1.03%)
Feb 25, 2002 11.50 11.60 11.10 11.60 157,000 +0.10(+0.87%)
Feb 22, 2002 11.00 11.53 11.00 11.50 108,900 +0.50(+4.55%)
Feb 21, 2002 11.46 11.46 10.91 11.00 141,400 -0.47(-4.10%)
Feb 20, 2002 11.10 11.47 11.05 11.47 247,200 +0.44(+3.99%)
Feb 19, 2002 11.14 11.30 11.00 11.03 109,500 -0.09(-0.81%)
Feb 18, 2002 11.20 11.44 10.95 11.12 205,400 +0.00(+0.00%)
Feb 15, 2002 11.20 11.44 10.95 11.12 205,400 -0.08(-0.71%)
Feb 14, 2002 11.26 11.35 11.15 11.20 100,000 -0.10(-0.88%)
Feb 13, 2002 11.25 11.40 11.12 11.30 263,300 +0.05(+0.44%)
Feb 12, 2002 11.10 11.28 10.80 11.25 166,600 -0.20(-1.75%)
Feb 11, 2002 11.25 11.45 10.90 11.45 187,000 +0.25(+2.23%)
Feb 08, 2002 11.20 11.35 11.12 11.20 769,900 -0.05(-0.44%)
Feb 07, 2002 11.75 11.75 11.25 11.25 304,400 -0.50(-4.26%)
Feb 06, 2002 11.55 11.75 11.40 11.75 152,500 +0.10(+0.86%)
Feb 05, 2002 11.55 11.73 11.44 11.65 159,800 +0.05(+0.43%)
Feb 04, 2002 11.75 11.80 11.54 11.60 167,700 -0.40(-3.33%)
Feb 01, 2002 11.78 12.08 11.70 12.00 226,000 +0.29(+2.48%)
Jan 31, 2002 11.66 11.75 11.62 11.71 257,900 -0.05(-0.43%)
Jan 30, 2002 11.55 11.90 11.54 11.76 204,500 -0.12(-1.01%)
Jan 29, 2002 11.47 11.88 11.35 11.88 307,400 +0.31(+2.68%)
Jan 28, 2002 11.50 11.64 11.26 11.57 145,000 +0.13(+1.14%)
Jan 25, 2002 11.66 11.66 11.32 11.44 155,000 -0.12(-1.04%)
Jan 24, 2002 11.75 11.75 11.20 11.56 341,500 -0.19(-1.62%)
Jan 23, 2002 11.50 11.75 11.21 11.75 209,900 +0.40(+3.52%)
Jan 22, 2002 11.15 11.60 11.09 11.35 205,400 +0.30(+2.71%)
Jan 21, 2002 11.81 11.89 11.00 11.05 182,400 +0.00(+0.00%)
Jan 18, 2002 11.81 11.89 11.00 11.05 182,400 -0.85(-7.14%)
Jan 17, 2002 11.77 12.00 11.61 11.90 144,900 +0.23(+1.97%)
Jan 16, 2002 11.98 12.00 11.67 11.67 127,700 -0.31(-2.59%)
Jan 15, 2002 12.20 12.25 11.90 11.98 144,800 -0.32(-2.60%)
Jan 14, 2002 12.10 12.30 11.90 12.30 899,200 +0.15(+1.23%)
Jan 11, 2002 12.15 12.70 12.05 12.15 390,300 +0.05(+0.41%)
Jan 10, 2002 11.55 12.10 11.55 12.10 694,100 +0.41(+3.51%)
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.