Gartner Inc (NY: IT )

324.69 USD +0.44 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.910 8.250 7.900 8.000 99,800 +0.05(+0.63%)
Oct 30, 2002 7.900 8.100 7.680 7.950 252,700 -0.05(-0.62%)
Oct 29, 2002 7.900 8.000 7.550 8.000 77,300 +0.19(+2.43%)
Oct 28, 2002 8.370 8.370 7.760 7.810 65,600 -0.55(-6.58%)
Oct 25, 2002 7.850 8.410 7.850 8.360 78,800 +0.51(+6.50%)
Oct 24, 2002 8.090 8.100 7.850 7.850 90,200 -0.23(-2.85%)
Oct 23, 2002 7.680 8.090 7.600 8.080 121,000 +0.50(+6.60%)
Oct 22, 2002 7.880 7.900 7.580 7.580 115,300 -0.33(-4.17%)
Oct 21, 2002 7.650 7.950 7.340 7.910 130,400 +0.36(+4.77%)
Oct 18, 2002 8.060 8.140 7.550 7.550 284,700 -0.51(-6.33%)
Oct 17, 2002 7.700 8.060 7.420 8.060 163,400 +0.88(+12.26%)
Oct 16, 2002 7.380 7.390 7.100 7.180 143,700 -0.10(-1.37%)
Oct 15, 2002 6.870 7.530 6.870 7.280 329,400 +0.31(+4.45%)
Oct 14, 2002 6.750 6.990 6.600 6.970 161,900 +0.21(+3.11%)
Oct 11, 2002 6.600 6.950 6.500 6.760 176,600 +0.12(+1.81%)
Oct 10, 2002 6.210 6.650 6.210 6.640 127,200 +0.40(+6.41%)
Oct 09, 2002 6.350 6.400 6.000 6.240 217,900 -0.06(-0.95%)
Oct 08, 2002 6.210 6.380 6.160 6.300 595,800 +0.19(+3.11%)
Oct 07, 2002 6.650 6.760 4.900 6.110 774,600 -0.64(-9.48%)
Oct 04, 2002 7.690 7.690 6.500 6.750 309,500 -0.89(-11.65%)
Oct 03, 2002 7.740 7.830 7.580 7.640 111,800 -0.09(-1.16%)
Oct 02, 2002 7.900 8.120 7.660 7.730 125,800 -0.27(-3.37%)
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.