Gartner Inc (NY: IT )

311.28 USD +0.97 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.25 11.37 11.15 11.37 502,600 +0.12(+1.07%)
Jan 29, 2004 11.30 11.35 10.91 11.25 480,400 +0.05(+0.45%)
Jan 28, 2004 11.55 11.62 11.16 11.20 364,500 -0.33(-2.86%)
Jan 27, 2004 11.70 11.76 11.44 11.53 1,891,200 -0.27(-2.29%)
Jan 26, 2004 11.77 11.81 11.52 11.80 271,300 +0.02(+0.17%)
Jan 23, 2004 11.73 11.92 11.61 11.78 160,300 +0.03(+0.26%)
Jan 22, 2004 11.82 11.93 11.64 11.75 281,400 -0.08(-0.68%)
Jan 21, 2004 11.90 11.90 11.62 11.83 425,100 -0.02(-0.17%)
Jan 20, 2004 11.50 11.85 11.50 11.85 421,900 +0.34(+2.95%)
Jan 16, 2004 11.50 11.68 11.45 11.51 341,300 +0.11(+0.96%)
Jan 15, 2004 11.50 11.51 11.28 11.40 371,300 +0.00(+0.00%)
Jan 14, 2004 11.30 11.44 11.25 11.40 239,400 +0.16(+1.42%)
Jan 13, 2004 11.36 11.39 11.01 11.24 700,500 -0.11(-0.97%)
Jan 12, 2004 11.27 11.45 11.23 11.35 288,800 +0.18(+1.61%)
Jan 09, 2004 11.20 11.34 11.16 11.17 454,000 -0.23(-2.02%)
Jan 08, 2004 11.41 11.41 11.15 11.40 327,100 +0.00(+0.00%)
Jan 07, 2004 11.23 11.37 11.22 11.40 444,600 +0.15(+1.33%)
Jan 06, 2004 11.35 11.42 11.24 11.25 420,300 -0.17(-1.49%)
Jan 05, 2004 11.50 11.52 11.35 11.42 474,600 -0.03(-0.26%)
Jan 02, 2004 11.33 11.51 11.33 11.45 247,500 +0.14(+1.24%)
Dec 31, 2003 11.28 11.35 11.12 11.31 474,400 -0.06(-0.53%)
Dec 30, 2003 11.26 11.47 11.26 11.37 451,800 -0.19(-1.64%)
Dec 29, 2003 11.41 11.60 11.43 11.56 427,200 +0.15(+1.31%)
Dec 26, 2003 11.35 11.52 11.35 11.41 97,300 +0.01(+0.09%)
Dec 24, 2003 11.38 11.47 11.30 11.40 175,800 -0.04(-0.35%)
Dec 23, 2003 11.45 11.50 11.32 11.44 456,700 -0.04(-0.35%)
Dec 22, 2003 11.50 11.56 11.32 11.48 411,800 -0.01(-0.09%)
Dec 19, 2003 11.30 11.57 11.20 11.49 810,100 +0.14(+1.23%)
Dec 18, 2003 11.25 11.40 11.18 11.35 452,400 +0.02(+0.18%)
Dec 17, 2003 11.25 11.40 11.15 11.33 367,000 +0.06(+0.53%)
Dec 16, 2003 11.45 11.45 11.21 11.27 754,800 -0.07(-0.62%)
Dec 15, 2003 11.57 11.86 11.34 11.34 628,000 -0.63(-5.26%)
Dec 12, 2003 12.07 12.07 11.80 11.97 529,700 -0.10(-0.83%)
Dec 11, 2003 11.99 12.22 11.95 12.07 377,900 +0.07(+0.58%)
Dec 10, 2003 12.05 12.11 11.90 12.00 472,200 +0.01(+0.08%)
Dec 09, 2003 12.46 12.50 11.99 11.99 956,100 -0.51(-4.08%)
Dec 08, 2003 12.56 12.68 12.38 12.50 491,700 -0.28(-2.19%)
Dec 05, 2003 12.80 12.85 12.72 12.78 159,900 -0.12(-0.93%)
Dec 04, 2003 13.00 13.10 12.80 12.90 863,100 -0.20(-1.53%)
Dec 03, 2003 13.10 13.10 13.10 13.10 410,000 -0.04(-0.30%)
Dec 02, 2003 13.04 13.17 12.88 13.14 394,800 +0.11(+0.84%)
Dec 01, 2003 12.87 13.07 12.87 13.03 289,400 +0.11(+0.85%)
Nov 28, 2003 13.00 13.14 12.92 12.92 111,400 -0.13(-1.00%)
Nov 26, 2003 12.97 13.10 12.75 13.05 268,800 +0.08(+0.62%)
Nov 25, 2003 12.74 12.91 12.74 12.97 176,600 +0.10(+0.78%)
Nov 24, 2003 12.77 12.98 12.72 12.87 306,600 +0.00(+0.00%)
Nov 21, 2003 12.67 12.91 12.67 12.87 276,100 +0.25(+1.98%)
Nov 20, 2003 12.62 12.67 12.51 12.62 391,900 -0.19(-1.48%)
Nov 19, 2003 12.34 12.82 12.34 12.81 379,800 +0.37(+2.97%)
Nov 18, 2003 12.76 12.87 12.40 12.44 297,700 -0.34(-2.66%)
Nov 17, 2003 12.46 12.73 12.46 12.78 276,100 -0.13(-1.01%)
Nov 14, 2003 12.92 13.00 12.71 12.91 325,600 +0.04(+0.31%)
Nov 13, 2003 12.75 12.91 12.75 12.87 234,200 -0.17(-1.30%)
Nov 12, 2003 12.65 13.04 12.65 13.04 456,900 +0.29(+2.27%)
Nov 11, 2003 13.05 13.05 12.69 12.75 266,700 -0.22(-1.70%)
Nov 10, 2003 12.95 13.16 12.95 12.97 443,500 -0.48(-3.57%)
Nov 07, 2003 13.50 13.55 13.31 13.45 385,600 -0.07(-0.52%)
Nov 06, 2003 13.30 13.55 13.30 13.52 777,400 +0.14(+1.05%)
Nov 05, 2003 13.10 13.38 13.26 13.38 1,132,700 -0.07(-0.52%)
Nov 04, 2003 13.10 13.45 13.06 13.45 830,921 +0.42(+3.22%)
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.