Gartner Inc (NY: IT )

319.83 USD +4.67 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.64 11.90 11.64 11.90 236,600 +0.16(+1.36%)
Nov 29, 2004 11.73 11.85 11.67 11.74 226,900 +0.00(+0.00%)
Nov 26, 2004 11.82 11.82 11.74 11.74 51,900 -0.07(-0.59%)
Nov 24, 2004 11.84 11.88 11.71 11.81 94,000 +0.03(+0.25%)
Nov 23, 2004 11.77 11.80 11.47 11.78 218,100 -0.02(-0.17%)
Nov 22, 2004 11.60 11.80 11.56 11.80 148,800 +0.20(+1.72%)
Nov 19, 2004 11.44 11.60 11.40 11.60 282,100 +0.17(+1.49%)
Nov 18, 2004 11.70 11.79 11.36 11.43 248,200 -0.34(-2.89%)
Nov 17, 2004 11.77 11.99 11.67 11.77 253,700 +0.02(+0.17%)
Nov 16, 2004 11.83 11.86 11.72 11.75 138,600 -0.08(-0.68%)
Nov 15, 2004 11.81 11.88 11.70 11.83 360,400 -0.05(-0.42%)
Nov 12, 2004 11.84 11.90 11.62 11.88 172,500 -0.02(-0.17%)
Nov 11, 2004 11.80 11.94 11.77 11.90 143,700 +0.05(+0.42%)
Nov 10, 2004 11.69 11.87 11.65 11.85 431,100 +0.13(+1.11%)
Nov 09, 2004 11.60 11.76 11.57 11.72 370,900 +0.21(+1.82%)
Nov 08, 2004 11.68 11.78 11.51 11.51 368,100 -0.29(-2.46%)
Nov 05, 2004 11.74 11.89 11.74 11.80 356,500 +0.11(+0.94%)
Nov 04, 2004 11.65 11.81 11.57 11.69 192,100 +0.01(+0.09%)
Nov 03, 2004 11.80 11.95 11.62 11.68 246,300 -0.01(-0.09%)
Nov 02, 2004 11.60 11.81 11.55 11.69 268,900 -0.01(-0.09%)
Nov 01, 2004 11.80 11.81 11.66 11.70 369,900 -0.20(-1.68%)
Oct 29, 2004 11.95 12.04 11.72 11.90 330,400 -0.11(-0.92%)
Oct 28, 2004 12.05 12.07 11.89 12.01 405,000 -0.11(-0.91%)
Oct 27, 2004 12.20 12.30 12.00 12.12 308,700 +0.00(+0.00%)
Oct 26, 2004 12.20 12.25 11.81 12.12 268,300 -0.08(-0.66%)
Oct 25, 2004 11.95 12.25 11.93 12.20 146,600 +0.18(+1.50%)
Oct 22, 2004 12.15 12.25 11.83 12.02 216,600 -0.18(-1.48%)
Oct 21, 2004 12.10 12.32 11.95 12.20 239,900 +0.10(+0.83%)
Oct 20, 2004 11.98 12.10 11.83 12.10 235,700 +0.10(+0.83%)
Oct 19, 2004 12.08 12.17 11.97 12.00 171,100 -0.08(-0.66%)
Oct 18, 2004 11.97 12.21 11.94 12.08 106,300 +0.03(+0.25%)
Oct 15, 2004 11.94 12.14 11.90 12.05 201,100 +0.15(+1.26%)
Oct 14, 2004 11.97 12.04 11.83 11.90 151,200 -0.07(-0.58%)
Oct 13, 2004 12.05 12.18 11.95 11.97 225,700 -0.10(-0.83%)
Oct 12, 2004 12.03 12.20 12.00 12.07 186,700 -0.04(-0.33%)
Oct 11, 2004 12.10 12.12 12.05 12.11 111,200 +0.01(+0.08%)
Oct 08, 2004 12.10 12.13 12.07 12.10 305,200 +0.00(+0.00%)
Oct 07, 2004 12.03 12.11 11.90 12.10 298,800 -0.03(-0.25%)
Oct 06, 2004 12.11 12.14 11.93 12.13 142,200 +0.03(+0.25%)
Oct 05, 2004 11.99 12.14 11.90 12.10 230,200 +0.01(+0.08%)
Oct 04, 2004 11.90 12.14 11.86 12.09 232,400 +0.16(+1.34%)
Oct 01, 2004 11.77 11.95 11.69 11.93 252,800 +0.24(+2.05%)
Sep 30, 2004 11.60 11.74 11.45 11.69 274,600 +0.04(+0.34%)
Sep 29, 2004 11.35 11.65 11.35 11.65 197,600 +0.17(+1.48%)
Sep 28, 2004 11.25 11.50 11.25 11.48 208,100 +0.23(+2.04%)
Sep 27, 2004 11.52 11.53 11.25 11.25 877,300 -0.37(-3.18%)
Sep 24, 2004 11.67 11.72 11.55 11.62 108,400 -0.06(-0.51%)
Sep 23, 2004 11.60 11.78 11.50 11.68 191,500 +0.03(+0.26%)
Sep 22, 2004 11.80 11.80 11.55 11.65 190,000 -0.25(-2.10%)
Sep 21, 2004 11.64 11.93 11.62 11.90 193,300 +0.26(+2.23%)
Sep 20, 2004 11.69 11.78 11.58 11.64 159,000 -0.15(-1.27%)
Sep 17, 2004 11.94 11.95 11.72 11.79 318,000 -0.14(-1.17%)
Sep 16, 2004 11.76 11.95 11.74 11.93 174,400 +0.22(+1.88%)
Sep 15, 2004 11.65 11.73 11.56 11.71 164,200 -0.12(-1.01%)
Sep 14, 2004 11.85 11.90 11.59 11.83 524,700 -0.05(-0.42%)
Sep 13, 2004 11.80 11.95 11.79 11.88 242,500 +0.03(+0.25%)
Sep 10, 2004 11.70 12.00 11.61 11.85 1,430,200 +0.05(+0.42%)
Sep 09, 2004 11.69 11.86 11.69 11.80 259,300 +0.12(+1.03%)
Sep 08, 2004 11.93 12.10 11.66 11.68 194,300 -0.20(-1.68%)
Sep 07, 2004 11.86 12.10 11.76 11.88 153,800 +0.10(+0.85%)
Sep 03, 2004 11.94 12.02 11.71 11.78 168,600 -0.15(-1.26%)
Sep 02, 2004 11.95 12.05 11.80 11.93 177,300 -0.04(-0.33%)
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.