Gartner Inc (NY: IT )

264.73 USD +1.51 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.37 11.70 11.32 11.70 689,800 +0.35(+3.08%)
Apr 29, 2002 11.60 11.86 11.15 11.35 823,800 -0.25(-2.16%)
Apr 26, 2002 12.25 12.37 11.50 11.60 653,600 -1.05(-8.30%)
Apr 25, 2002 11.50 12.65 11.50 12.65 661,100 +0.65(+5.42%)
Apr 24, 2002 13.04 13.20 11.49 12.00 1,326,900 -1.04(-7.98%)
Apr 23, 2002 13.00 13.49 12.95 13.04 161,600 +0.00(+0.00%)
Apr 22, 2002 13.20 13.21 12.85 13.04 99,100 -0.31(-2.32%)
Apr 19, 2002 13.10 13.35 12.99 13.35 116,000 +0.35(+2.69%)
Apr 18, 2002 13.12 13.16 12.79 13.00 61,800 -0.12(-0.91%)
Apr 17, 2002 13.20 13.53 13.10 13.12 141,000 -0.08(-0.61%)
Apr 16, 2002 13.20 13.48 13.15 13.20 164,700 -0.10(-0.75%)
Apr 15, 2002 13.55 13.70 13.23 13.30 201,000 -0.15(-1.12%)
Apr 12, 2002 13.25 13.55 13.20 13.45 486,100 +0.20(+1.51%)
Apr 11, 2002 13.30 13.45 13.17 13.25 233,300 -0.05(-0.38%)
Apr 10, 2002 13.06 13.35 13.01 13.30 223,600 +0.24(+1.84%)
Apr 09, 2002 13.00 13.19 12.95 13.06 226,800 +0.06(+0.46%)
Apr 08, 2002 13.00 13.00 12.55 13.00 82,700 -0.08(-0.61%)
Apr 05, 2002 12.65 13.15 12.65 13.08 254,800 +0.38(+2.99%)
Apr 04, 2002 12.50 12.85 12.26 12.70 119,100 +0.34(+2.75%)
Apr 03, 2002 12.55 12.70 12.30 12.36 64,200 +0.01(+0.08%)
Apr 02, 2002 13.00 13.00 12.35 12.35 55,600 -0.65(-5.00%)
Apr 01, 2002 13.00 13.10 12.54 13.00 80,400 +0.10(+0.78%)
Mar 29, 2002 12.50 13.00 12.50 12.90 228,100 +0.00(+0.00%)
Mar 28, 2002 12.50 13.00 12.50 12.90 228,100 +0.22(+1.74%)
Mar 27, 2002 12.70 12.78 12.45 12.68 250,800 -0.29(-2.24%)
Mar 26, 2002 12.92 13.10 12.45 12.97 380,000 -0.01(-0.08%)
Mar 25, 2002 12.90 13.14 12.70 12.98 265,600 -0.35(-2.63%)
Mar 22, 2002 12.70 13.40 12.70 13.33 198,500 -0.15(-1.11%)
Mar 21, 2002 13.24 13.49 13.13 13.48 532,900 +0.20(+1.51%)
Mar 20, 2002 13.27 13.35 13.10 13.28 151,700 +0.18(+1.37%)
Mar 19, 2002 12.83 13.10 12.83 13.10 293,500 +0.17(+1.31%)
Mar 18, 2002 12.85 12.95 12.76 12.93 156,300 -0.02(-0.15%)
Mar 15, 2002 12.90 12.99 12.82 12.95 106,700 -0.05(-0.38%)
Mar 14, 2002 12.91 13.00 12.85 13.00 116,000 -0.01(-0.08%)
Mar 13, 2002 12.98 13.10 12.65 13.01 108,300 -0.07(-0.54%)
Mar 12, 2002 13.00 13.09 12.90 13.08 156,200 +0.00(+0.00%)
Mar 11, 2002 12.90 13.12 12.81 13.08 766,400 +0.03(+0.23%)
Mar 08, 2002 12.75 13.10 12.75 13.05 367,600 +0.30(+2.35%)
Mar 07, 2002 12.40 12.80 12.40 12.75 2,550,000 +0.25(+2.00%)
Mar 06, 2002 12.45 12.50 12.30 12.50 331,500 +0.05(+0.40%)
Mar 05, 2002 12.25 12.50 12.25 12.45 160,700 +0.20(+1.63%)
Mar 04, 2002 11.75 12.32 11.75 12.25 230,800 +0.40(+3.38%)
Mar 01, 2002 11.15 11.85 11.15 11.85 173,400 +0.04(+0.34%)
Feb 28, 2002 12.00 12.00 11.60 11.81 146,000 -0.19(-1.58%)
Feb 27, 2002 11.72 12.00 11.72 12.00 274,600 +0.28(+2.39%)
Feb 26, 2002 11.50 11.72 11.31 11.72 160,000 +0.12(+1.03%)
Feb 25, 2002 11.50 11.60 11.10 11.60 157,000 +0.10(+0.87%)
Feb 22, 2002 11.00 11.53 11.00 11.50 108,900 +0.50(+4.55%)
Feb 21, 2002 11.46 11.46 10.91 11.00 141,400 -0.47(-4.10%)
Feb 20, 2002 11.10 11.47 11.05 11.47 247,200 +0.44(+3.99%)
Feb 19, 2002 11.14 11.30 11.00 11.03 109,500 -0.09(-0.81%)
Feb 18, 2002 11.20 11.44 10.95 11.12 205,400 +0.00(+0.00%)
Feb 15, 2002 11.20 11.44 10.95 11.12 205,400 -0.08(-0.71%)
Feb 14, 2002 11.26 11.35 11.15 11.20 100,000 -0.10(-0.88%)
Feb 13, 2002 11.25 11.40 11.12 11.30 263,300 +0.05(+0.44%)
Feb 12, 2002 11.10 11.28 10.80 11.25 166,600 -0.20(-1.75%)
Feb 11, 2002 11.25 11.45 10.90 11.45 187,000 +0.25(+2.23%)
Feb 08, 2002 11.20 11.35 11.12 11.20 769,900 -0.05(-0.44%)
Feb 07, 2002 11.75 11.75 11.25 11.25 304,400 -0.50(-4.26%)
Feb 06, 2002 11.55 11.75 11.40 11.75 152,500 +0.10(+0.86%)
Feb 05, 2002 11.55 11.73 11.44 11.65 159,800 +0.05(+0.43%)
Feb 04, 2002 11.75 11.80 11.54 11.60 167,700 -0.40(-3.33%)
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.