Gartner Inc (NY: IT )

309.40 USD -9.11 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.33 12.68 12.33 12.55 929,900 +0.20(+1.62%)
Jul 29, 2004 12.40 12.44 12.30 12.35 1,588,500 +0.00(+0.00%)
Jul 28, 2004 12.45 12.49 12.35 12.35 543,400 -0.15(-1.20%)
Jul 27, 2004 12.42 12.51 11.56 12.50 688,600 +0.00(+0.00%)
Jul 26, 2004 12.67 12.88 12.46 12.50 527,800 -0.16(-1.26%)
Jul 23, 2004 12.55 12.72 12.42 12.66 503,200 +0.07(+0.56%)
Jul 22, 2004 12.57 12.73 12.55 12.59 361,000 -0.01(-0.08%)
Jul 21, 2004 12.96 12.98 12.60 12.60 263,200 -0.34(-2.63%)
Jul 20, 2004 12.73 12.94 12.68 12.94 310,800 +0.24(+1.89%)
Jul 19, 2004 12.67 12.76 12.58 12.70 197,900 +0.05(+0.40%)
Jul 16, 2004 12.79 12.82 12.60 12.65 338,700 -0.13(-1.02%)
Jul 15, 2004 12.76 12.86 12.76 12.78 162,700 +0.03(+0.24%)
Jul 14, 2004 12.78 12.88 12.73 12.75 312,600 -0.10(-0.78%)
Jul 13, 2004 12.77 12.90 12.77 12.85 231,900 +0.04(+0.31%)
Jul 12, 2004 12.91 13.00 12.77 12.81 317,400 -0.09(-0.70%)
Jul 09, 2004 13.10 13.14 12.87 12.90 330,800 +0.12(+0.94%)
Jul 08, 2004 13.05 13.12 12.77 12.78 300,100 -0.29(-2.22%)
Jul 07, 2004 13.01 13.17 13.01 13.07 278,000 +0.04(+0.31%)
Jul 06, 2004 13.18 13.20 13.03 13.03 280,900 -0.14(-1.06%)
Jul 02, 2004 13.16 13.30 13.13 13.17 168,100 +0.02(+0.15%)
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.