Gartner Inc (NY: IT )

317.53 USD -7.47 (-2.30%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.28 11.35 11.12 11.31 474,400 -0.06(-0.53%)
Dec 30, 2003 11.26 11.47 11.26 11.37 451,800 -0.19(-1.64%)
Dec 29, 2003 11.41 11.60 11.43 11.56 427,200 +0.15(+1.31%)
Dec 26, 2003 11.35 11.52 11.35 11.41 97,300 +0.01(+0.09%)
Dec 24, 2003 11.38 11.47 11.30 11.40 175,800 -0.04(-0.35%)
Dec 23, 2003 11.45 11.50 11.32 11.44 456,700 -0.04(-0.35%)
Dec 22, 2003 11.50 11.56 11.32 11.48 411,800 -0.01(-0.09%)
Dec 19, 2003 11.30 11.57 11.20 11.49 810,100 +0.14(+1.23%)
Dec 18, 2003 11.25 11.40 11.18 11.35 452,400 +0.02(+0.18%)
Dec 17, 2003 11.25 11.40 11.15 11.33 367,000 +0.06(+0.53%)
Dec 16, 2003 11.45 11.45 11.21 11.27 754,800 -0.07(-0.62%)
Dec 15, 2003 11.57 11.86 11.34 11.34 628,000 -0.63(-5.26%)
Dec 12, 2003 12.07 12.07 11.80 11.97 529,700 -0.10(-0.83%)
Dec 11, 2003 11.99 12.22 11.95 12.07 377,900 +0.07(+0.58%)
Dec 10, 2003 12.05 12.11 11.90 12.00 472,200 +0.01(+0.08%)
Dec 09, 2003 12.46 12.50 11.99 11.99 956,100 -0.51(-4.08%)
Dec 08, 2003 12.56 12.68 12.38 12.50 491,700 -0.28(-2.19%)
Dec 05, 2003 12.80 12.85 12.72 12.78 159,900 -0.12(-0.93%)
Dec 04, 2003 13.00 13.10 12.80 12.90 863,100 -0.20(-1.53%)
Dec 03, 2003 13.10 13.10 13.10 13.10 410,000 -0.04(-0.30%)
Dec 02, 2003 13.04 13.17 12.88 13.14 394,800 +0.11(+0.84%)
Dec 01, 2003 12.87 13.07 12.87 13.03 289,400 +0.11(+0.85%)
Nov 28, 2003 13.00 13.14 12.92 12.92 111,400 -0.13(-1.00%)
Nov 26, 2003 12.97 13.10 12.75 13.05 268,800 +0.08(+0.62%)
Nov 25, 2003 12.74 12.91 12.74 12.97 176,600 +0.10(+0.78%)
Nov 24, 2003 12.77 12.98 12.72 12.87 306,600 +0.00(+0.00%)
Nov 21, 2003 12.67 12.91 12.67 12.87 276,100 +0.25(+1.98%)
Nov 20, 2003 12.62 12.67 12.51 12.62 391,900 -0.19(-1.48%)
Nov 19, 2003 12.34 12.82 12.34 12.81 379,800 +0.37(+2.97%)
Nov 18, 2003 12.76 12.87 12.40 12.44 297,700 -0.34(-2.66%)
Nov 17, 2003 12.46 12.73 12.46 12.78 276,100 -0.13(-1.01%)
Nov 14, 2003 12.92 13.00 12.71 12.91 325,600 +0.04(+0.31%)
Nov 13, 2003 12.75 12.91 12.75 12.87 234,200 -0.17(-1.30%)
Nov 12, 2003 12.65 13.04 12.65 13.04 456,900 +0.29(+2.27%)
Nov 11, 2003 13.05 13.05 12.69 12.75 266,700 -0.22(-1.70%)
Nov 10, 2003 12.95 13.16 12.95 12.97 443,500 -0.48(-3.57%)
Nov 07, 2003 13.50 13.55 13.31 13.45 385,600 -0.07(-0.52%)
Nov 06, 2003 13.30 13.55 13.30 13.52 777,400 +0.14(+1.05%)
Nov 05, 2003 13.10 13.38 13.26 13.38 1,132,700 -0.07(-0.52%)
Nov 04, 2003 13.10 13.45 13.06 13.45 830,921 +0.42(+3.22%)
Nov 03, 2003 12.75 13.00 12.34 13.03 1,737,431 +0.28(+2.20%)
Oct 31, 2003 13.10 13.23 12.29 12.75 5,642,000 -0.44(-3.34%)
Oct 30, 2003 12.88 13.75 12.97 13.19 711,300 +0.31(+2.41%)
Oct 29, 2003 12.70 12.90 12.70 12.88 442,900 +0.08(+0.63%)
Oct 28, 2003 12.25 12.80 12.41 12.80 1,371,600 +0.55(+4.49%)
Oct 27, 2003 12.05 12.31 12.05 12.25 147,700 +0.30(+2.51%)
Oct 24, 2003 12.15 12.24 11.92 11.95 225,100 -0.25(-2.05%)
Oct 23, 2003 11.95 12.39 11.95 12.20 224,800 +0.10(+0.83%)
Oct 22, 2003 12.49 12.49 12.10 12.10 304,900 -0.39(-3.12%)
Oct 21, 2003 12.50 12.50 12.45 12.49 238,800 +0.01(+0.08%)
Oct 20, 2003 12.42 12.50 12.42 12.48 311,900 +0.06(+0.48%)
Oct 17, 2003 12.43 12.48 12.30 12.42 326,600 +0.05(+0.40%)
Oct 16, 2003 12.41 12.39 12.29 12.37 309,400 -0.04(-0.32%)
Oct 15, 2003 12.50 12.50 12.35 12.41 405,600 -0.24(-1.90%)
Oct 14, 2003 12.42 12.65 12.40 12.65 232,600 +0.13(+1.04%)
Oct 13, 2003 12.42 12.57 12.26 12.52 228,900 +0.10(+0.81%)
Oct 10, 2003 11.84 12.59 11.76 12.42 1,367,000 +0.82(+7.07%)
Oct 09, 2003 11.65 11.74 11.56 11.60 238,200 +0.03(+0.26%)
Oct 08, 2003 11.75 11.75 11.71 11.57 159,800 -0.08(-0.69%)
Oct 07, 2003 11.65 11.76 11.57 11.65 194,800 +0.00(+0.00%)
Oct 06, 2003 11.62 11.65 11.60 11.65 254,300 +0.05(+0.43%)
Oct 03, 2003 11.63 11.95 11.53 11.60 339,100 +0.18(+1.58%)
Oct 02, 2003 11.45 11.52 11.38 11.42 257,300 -0.15(-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.