Gartner Inc (NY: IT )

306.53 USD -5.72 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.95 11.25 10.92 11.24 536,800 +0.29(+2.65%)
Aug 30, 2005 10.92 10.96 10.70 10.95 408,800 -0.01(-0.09%)
Aug 29, 2005 10.58 11.02 10.52 10.96 508,200 +0.33(+3.10%)
Aug 26, 2005 11.13 11.13 10.52 10.63 492,300 -0.52(-4.66%)
Aug 25, 2005 11.21 11.22 11.05 11.15 382,700 +0.04(+0.36%)
Aug 24, 2005 11.10 11.24 10.98 11.11 372,500 +0.03(+0.27%)
Aug 23, 2005 11.15 11.24 11.05 11.08 242,800 -0.10(-0.89%)
Aug 22, 2005 11.30 11.31 11.04 11.18 430,700 -0.12(-1.06%)
Aug 19, 2005 11.01 11.35 10.97 11.30 643,600 +0.29(+2.63%)
Aug 18, 2005 10.94 11.08 10.80 11.01 448,500 +0.03(+0.27%)
Aug 17, 2005 10.81 11.00 10.80 10.98 527,100 +0.22(+2.04%)
Aug 16, 2005 10.65 10.90 10.58 10.76 337,400 +0.00(+0.00%)
Aug 15, 2005 10.55 10.81 10.36 10.76 293,100 +0.21(+1.99%)
Aug 12, 2005 10.65 10.68 10.50 10.55 385,300 -0.08(-0.75%)
Aug 11, 2005 10.50 10.70 10.38 10.63 294,500 +0.13(+1.24%)
Aug 10, 2005 10.69 10.69 10.30 10.50 257,700 -0.14(-1.32%)
Aug 09, 2005 10.70 10.72 10.55 10.64 372,900 +0.02(+0.19%)
Aug 08, 2005 10.47 10.63 10.36 10.62 298,900 +0.21(+2.02%)
Aug 05, 2005 10.55 10.55 10.22 10.41 336,200 -0.17(-1.61%)
Aug 04, 2005 10.55 10.69 10.51 10.58 186,100 -0.02(-0.19%)
Aug 03, 2005 10.60 10.68 10.52 10.60 192,300 -0.04(-0.38%)
Aug 02, 2005 10.39 10.68 10.31 10.64 371,600 +0.25(+2.41%)
Aug 01, 2005 10.33 10.42 10.15 10.39 609,200 +0.02(+0.19%)
Jul 29, 2005 10.60 10.69 10.24 10.37 403,600 -0.18(-1.71%)
Jul 28, 2005 10.85 10.90 10.32 10.55 498,800 -0.37(-3.39%)
Jul 27, 2005 10.97 11.00 10.75 10.92 141,700 +0.01(+0.09%)
Jul 26, 2005 10.92 11.05 10.86 10.91 106,200 +0.07(+0.65%)
Jul 25, 2005 11.11 11.13 10.84 10.84 139,700 -0.28(-2.52%)
Jul 22, 2005 10.91 11.12 10.86 11.12 200,200 +0.24(+2.21%)
Jul 21, 2005 11.09 11.09 10.74 10.88 176,400 -0.18(-1.63%)
Jul 20, 2005 11.00 11.14 10.88 11.06 156,500 -0.02(-0.18%)
Jul 19, 2005 11.00 11.09 10.90 11.08 111,500 +0.18(+1.65%)
Jul 18, 2005 10.95 10.98 10.83 10.90 123,200 -0.10(-0.91%)
Jul 15, 2005 10.92 11.03 10.89 11.00 162,800 -0.02(-0.18%)
Jul 14, 2005 11.20 11.28 10.94 11.02 271,900 -0.09(-0.81%)
Jul 13, 2005 11.03 11.15 11.02 11.11 359,600 +0.08(+0.73%)
Jul 12, 2005 10.72 11.10 10.65 11.03 261,600 +0.28(+2.60%)
Jul 11, 2005 10.61 10.77 10.52 10.75 418,700 +0.14(+1.32%)
Jul 08, 2005 10.45 10.66 10.26 10.61 219,900 +0.19(+1.82%)
Jul 07, 2005 10.30 10.50 10.11 10.42 284,800 +0.02(+0.19%)
Jul 06, 2005 10.64 10.64 10.35 10.40 224,100 -0.26(-2.44%)
Jul 05, 2005 10.58 10.68 10.50 10.66 193,300 +0.06(+0.57%)
Jul 01, 2005 10.70 10.74 10.46 10.60 234,300 -0.02(-0.19%)
Jun 30, 2005 10.75 11.09 10.62 10.62 390,000 -0.12(-1.12%)
Jun 29, 2005 10.60 10.78 10.59 10.74 171,900 +0.09(+0.85%)
Jun 28, 2005 10.61 10.71 10.54 10.65 214,900 +0.14(+1.33%)
Jun 27, 2005 10.70 10.70 10.41 10.51 208,700 -0.14(-1.31%)
Jun 24, 2005 10.65 10.72 10.50 10.65 640,900 -0.05(-0.47%)
Jun 23, 2005 11.00 11.02 10.69 10.70 418,200 -0.32(-2.90%)
Jun 22, 2005 11.09 11.11 10.80 11.02 231,400 -0.06(-0.54%)
Jun 21, 2005 11.19 11.19 11.00 11.08 423,900 -0.10(-0.89%)
Jun 20, 2005 11.00 11.29 11.00 11.18 454,500 +0.04(+0.36%)
Jun 17, 2005 11.22 11.24 10.90 11.14 988,300 -0.05(-0.45%)
Jun 16, 2005 10.58 11.20 10.58 11.19 552,200 +0.60(+5.67%)
Jun 15, 2005 10.29 10.59 10.16 10.59 454,600 +0.31(+3.02%)
Jun 14, 2005 10.09 10.28 10.06 10.28 181,500 +0.16(+1.58%)
Jun 13, 2005 10.01 10.22 10.01 10.12 334,000 -0.08(-0.78%)
Jun 10, 2005 10.20 10.45 10.15 10.20 469,800 +0.04(+0.39%)
Jun 09, 2005 10.14 10.20 10.05 10.16 392,900 +0.04(+0.40%)
Jun 08, 2005 10.05 10.19 10.04 10.12 192,000 +0.12(+1.20%)
Jun 07, 2005 10.10 10.20 10.00 10.00 313,400 -0.14(-1.38%)
Jun 06, 2005 9.800 10.19 9.760 10.14 320,800 +0.36(+3.68%)
Jun 03, 2005 10.08 10.08 9.770 9.780 221,100 -0.28(-2.78%)
Jun 02, 2005 10.10 10.15 10.02 10.06 315,800 -0.04(-0.40%)
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.