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 (%)
May 28, 2004	12.28	12.35	12.25	12.25	502,200	-0.10(-0.81%)
May 27, 2004	12.24	12.40	12.20	12.35	304,200	+0.10(+0.82%)
May 26, 2004	12.32	12.42	12.00	12.25	524,300	-0.15(-1.21%)
May 25, 2004	12.04	12.40	12.04	12.40	519,800	+0.26(+2.14%)
May 24, 2004	12.21	12.25	12.03	12.14	396,500	+0.03(+0.25%)
May 21, 2004	12.14	12.20	12.02	12.11	207,700	-0.03(-0.25%)
May 20, 2004	12.05	12.24	11.90	12.14	281,000	+0.19(+1.59%)
May 19, 2004	12.00	12.25	11.90	11.95	385,300	-0.05(-0.42%)
May 18, 2004	11.94	12.20	11.90	12.00	322,100	+0.04(+0.33%)
May 17, 2004	11.88	12.10	11.85	11.96	459,400	+0.08(+0.67%)
May 14, 2004	11.94	12.10	11.77	11.88	349,600	-0.16(-1.33%)
May 13, 2004	11.80	12.05	11.77	12.04	302,700	+0.17(+1.43%)
May 12, 2004	11.83	12.04	11.65	11.87	1,022,300	-0.06(-0.50%)
May 11, 2004	11.82	12.10	11.81	11.93	474,700	+0.06(+0.51%)
May 10, 2004	11.92	11.99	11.80	11.87	544,800	-0.13(-1.08%)
May 07, 2004	12.17	12.40	11.91	12.00	334,900	-0.16(-1.32%)
May 06, 2004	12.00	12.23	11.61	12.16	364,200	-0.05(-0.41%)
May 05, 2004	12.30	12.40	12.17	12.21	325,300	-0.27(-2.16%)
May 04, 2004	12.18	12.57	12.18	12.48	297,400	+0.16(+1.30%)

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.