Gartner Inc (NY: IT )

315.86 USD +4.58 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.