Gartner Inc (NY: IT )

325.29 USD +4.07 (+1.27%)
Streaming Delayed Price Updated: 12:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.