Gartner Inc (NY: IT )

317.12 USD -7.88 (-2.42%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.370 8.510 8.270 8.440 376,900 +0.13(+1.56%)
Apr 28, 2005 8.450 8.530 8.300 8.310 332,600 -0.20(-2.35%)
Apr 27, 2005 8.520 8.670 8.440 8.510 339,100 -0.01(-0.12%)
Apr 26, 2005 8.480 8.580 8.320 8.520 384,900 +0.04(+0.47%)
Apr 25, 2005 8.200 8.480 8.200 8.480 151,600 +0.32(+3.92%)
Apr 22, 2005 8.400 8.430 8.060 8.160 362,300 -0.34(-4.00%)
Apr 21, 2005 8.390 8.600 8.390 8.500 543,300 +0.18(+2.16%)
Apr 20, 2005 8.580 8.600 8.310 8.320 565,600 -0.23(-2.69%)
Apr 19, 2005 8.780 8.810 8.490 8.550 342,300 -0.13(-1.50%)
Apr 18, 2005 8.810 8.900 8.620 8.680 186,500 -0.22(-2.47%)
Apr 15, 2005 8.950 9.070 8.810 8.900 309,900 -0.03(-0.34%)
Apr 14, 2005 9.120 9.310 8.930 8.930 176,600 -0.18(-1.98%)
Apr 13, 2005 9.290 9.370 9.090 9.110 111,500 -0.18(-1.94%)
Apr 12, 2005 9.210 9.390 9.070 9.290 196,800 +0.08(+0.87%)
Apr 11, 2005 9.410 9.450 9.190 9.210 209,100 -0.20(-2.13%)
Apr 08, 2005 9.520 9.530 9.300 9.410 197,500 -0.12(-1.26%)
Apr 07, 2005 9.530 9.580 9.430 9.530 128,800 -0.03(-0.31%)
Apr 06, 2005 9.610 9.670 9.400 9.560 290,700 -0.15(-1.54%)
Apr 05, 2005 9.670 9.720 9.600 9.710 247,500 +0.05(+0.52%)
Apr 04, 2005 9.510 9.670 9.510 9.660 163,800 +0.11(+1.15%)
Apr 01, 2005 9.600 9.640 9.400 9.550 266,700 -0.02(-0.21%)
Mar 31, 2005 9.550 9.580 9.300 9.570 398,700 -0.08(-0.83%)
Mar 30, 2005 9.420 9.650 9.410 9.650 203,200 +0.30(+3.21%)
Mar 29, 2005 9.390 9.600 9.290 9.350 204,800 -0.05(-0.53%)
Mar 28, 2005 9.570 9.600 9.380 9.400 356,800 -0.12(-1.26%)
Mar 24, 2005 9.530 9.720 9.480 9.520 225,700 +0.00(+0.00%)
Mar 23, 2005 9.700 9.800 9.500 9.520 247,200 -0.18(-1.86%)
Mar 22, 2005 9.570 9.800 9.550 9.700 368,300 +0.19(+2.00%)
Mar 21, 2005 9.440 9.540 9.350 9.510 280,100 -0.03(-0.31%)
Mar 18, 2005 9.600 9.660 9.420 9.540 1,214,100 +0.02(+0.21%)
Mar 17, 2005 9.500 9.580 9.400 9.520 271,200 -0.01(-0.10%)
Mar 16, 2005 9.500 9.590 9.450 9.530 231,000 +0.02(+0.21%)
Mar 15, 2005 9.600 9.640 9.400 9.510 410,700 -0.05(-0.52%)
Mar 14, 2005 9.600 9.650 9.510 9.560 302,900 -0.04(-0.42%)
Mar 11, 2005 9.830 9.890 9.570 9.600 341,900 -0.23(-2.34%)
Mar 10, 2005 9.730 9.830 9.670 9.830 600,400 +0.10(+1.03%)
Mar 09, 2005 9.660 9.790 9.600 9.730 405,500 -0.01(-0.10%)
Mar 08, 2005 9.700 9.850 9.630 9.740 863,900 -0.06(-0.61%)
Mar 07, 2005 9.730 9.930 9.670 9.800 338,700 +0.00(+0.00%)
Mar 04, 2005 9.860 9.950 9.790 9.800 802,500 +0.03(+0.31%)
Mar 03, 2005 10.00 10.04 9.620 9.770 1,953,700 -0.25(-2.50%)
Mar 02, 2005 9.820 10.05 9.745 10.02 443,900 +0.10(+1.01%)
Mar 01, 2005 9.610 9.950 9.550 9.920 813,200 +0.29(+3.01%)
Feb 28, 2005 9.450 9.690 9.370 9.630 322,000 +0.08(+0.84%)
Feb 25, 2005 9.370 9.560 9.330 9.550 347,600 +0.08(+0.84%)
Feb 24, 2005 9.550 9.650 9.320 9.470 543,900 -0.09(-0.94%)
Feb 23, 2005 9.560 9.640 9.510 9.560 240,700 +0.01(+0.10%)
Feb 22, 2005 9.750 9.790 9.550 9.550 310,600 -0.25(-2.55%)
Feb 18, 2005 9.780 9.870 9.660 9.800 642,200 +0.03(+0.31%)
Feb 17, 2005 9.850 9.850 9.530 9.770 633,500 -0.10(-1.01%)
Feb 16, 2005 9.310 9.870 9.240 9.870 701,000 +0.56(+6.02%)
Feb 15, 2005 9.500 9.500 9.050 9.310 363,800 -0.13(-1.38%)
Feb 14, 2005 9.450 9.500 9.310 9.440 349,400 -0.07(-0.74%)
Feb 11, 2005 9.270 9.510 9.260 9.510 449,700 +0.19(+2.04%)
Feb 10, 2005 9.260 9.430 9.160 9.320 406,200 +0.12(+1.30%)
Feb 09, 2005 9.250 9.330 9.120 9.200 575,900 +0.04(+0.44%)
Feb 08, 2005 10.00 10.00 9.150 9.160 1,444,400 -0.13(-1.40%)
Feb 07, 2005 9.480 9.500 9.230 9.290 1,731,100 -0.19(-2.00%)
Feb 04, 2005 9.510 9.590 9.410 9.480 550,300 +0.07(+0.74%)
Feb 03, 2005 11.00 11.00 9.150 9.410 2,363,600 -2.05(-17.89%)
Feb 02, 2005 11.40 11.46 11.24 11.46 250,000 +0.02(+0.17%)
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.