Gartner Inc (NY: IT )

310.99 USD -7.52 (-2.36%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.41 10.75 10.41 10.48 178,000 -0.03(-0.29%)
Aug 28, 2003 10.49 10.60 10.17 10.51 208,500 +0.02(+0.19%)
Aug 27, 2003 10.25 10.49 10.25 10.49 195,400 +0.16(+1.55%)
Aug 26, 2003 10.27 10.50 10.21 10.33 346,600 +0.07(+0.68%)
Aug 25, 2003 10.20 10.33 10.11 10.26 155,900 +0.06(+0.59%)
Aug 22, 2003 10.30 10.50 10.20 10.20 385,700 -0.09(-0.87%)
Aug 21, 2003 10.05 10.40 10.05 10.29 232,700 -0.05(-0.48%)
Aug 20, 2003 10.30 10.43 10.26 10.34 524,600 -0.16(-1.52%)
Aug 19, 2003 10.42 10.50 10.30 10.50 539,400 -0.02(-0.19%)
Aug 18, 2003 10.20 10.54 10.12 10.52 335,800 +0.49(+4.89%)
Aug 15, 2003 10.13 10.25 10.03 10.03 138,200 -0.17(-1.67%)
Aug 14, 2003 9.980 10.22 9.940 10.20 474,200 +0.22(+2.20%)
Aug 13, 2003 9.980 10.00 9.850 9.980 378,000 +0.01(+0.10%)
Aug 12, 2003 9.600 9.970 9.600 9.970 169,400 +0.34(+3.53%)
Aug 11, 2003 9.780 9.840 9.600 9.630 205,400 -0.21(-2.13%)
Aug 08, 2003 9.840 9.860 9.770 9.840 130,300 +0.05(+0.51%)
Aug 07, 2003 9.720 9.850 9.650 9.790 274,100 +0.02(+0.20%)
Aug 06, 2003 9.630 9.850 9.540 9.770 449,000 +0.08(+0.83%)
Aug 05, 2003 9.800 9.800 9.600 9.690 582,400 -0.16(-1.62%)
Aug 04, 2003 9.760 9.870 9.500 9.850 1,091,700 -0.01(-0.10%)
Aug 01, 2003 8.860 9.950 8.860 9.860 2,134,400 +1.07(+12.17%)
Jul 31, 2003 8.630 8.900 8.490 8.790 346,300 +0.24(+2.81%)
Jul 30, 2003 8.570 8.720 8.500 8.550 374,600 +0.03(+0.35%)
Jul 29, 2003 8.500 8.640 8.350 8.520 359,700 -0.03(-0.35%)
Jul 28, 2003 8.250 8.600 8.250 8.550 214,800 +0.22(+2.64%)
Jul 25, 2003 8.150 8.370 8.120 8.330 118,500 +0.22(+2.71%)
Jul 24, 2003 8.370 8.430 8.110 8.110 138,200 -0.26(-3.11%)
Jul 23, 2003 8.350 8.390 8.200 8.370 65,900 +0.05(+0.60%)
Jul 22, 2003 8.200 8.350 8.050 8.320 210,800 +0.18(+2.21%)
Jul 21, 2003 8.250 8.300 8.100 8.140 240,500 -0.20(-2.40%)
Jul 18, 2003 8.040 8.340 8.040 8.340 228,000 +0.36(+4.51%)
Jul 17, 2003 8.520 8.570 7.980 7.980 237,700 -0.64(-7.42%)
Jul 16, 2003 8.600 8.630 8.440 8.620 143,900 +0.27(+3.23%)
Jul 15, 2003 8.450 8.460 8.210 8.350 97,200 +0.00(+0.00%)
Jul 14, 2003 8.220 8.520 8.190 8.350 175,400 +0.23(+2.83%)
Jul 11, 2003 8.050 8.200 7.960 8.120 98,200 +0.12(+1.50%)
Jul 10, 2003 8.080 8.140 7.900 8.000 232,000 -0.13(-1.60%)
Jul 09, 2003 8.170 8.250 8.030 8.130 262,900 -0.12(-1.45%)
Jul 08, 2003 8.060 8.300 7.950 8.250 123,200 +0.14(+1.73%)
Jul 07, 2003 8.000 8.230 7.940 8.110 213,400 +0.15(+1.88%)
Jul 03, 2003 8.000 8.010 7.830 7.960 126,200 -0.03(-0.38%)
Jul 02, 2003 8.000 8.100 7.930 7.990 222,100 -0.02(-0.25%)
Jul 01, 2003 7.730 8.090 7.500 8.010 304,000 +0.43(+5.67%)
Jun 30, 2003 7.700 7.750 7.410 7.580 265,400 -0.07(-0.92%)
Jun 27, 2003 7.730 7.900 7.650 7.650 150,500 -0.18(-2.30%)
Jun 26, 2003 7.700 7.900 7.570 7.830 83,100 +0.17(+2.22%)
Jun 25, 2003 7.700 7.850 7.650 7.660 102,400 +0.00(+0.00%)
Jun 24, 2003 7.650 7.830 7.650 7.660 103,900 +0.01(+0.13%)
Jun 23, 2003 7.960 8.010 7.510 7.650 210,600 -0.25(-3.16%)
Jun 20, 2003 8.000 8.130 7.900 7.900 148,000 -0.10(-1.25%)
Jun 19, 2003 8.100 8.320 8.000 8.000 201,900 -0.05(-0.62%)
Jun 18, 2003 8.070 8.180 8.000 8.050 146,200 -0.12(-1.47%)
Jun 17, 2003 8.200 8.230 7.960 8.170 91,500 -0.01(-0.12%)
Jun 16, 2003 7.860 8.240 7.860 8.180 269,200 +0.24(+3.02%)
Jun 13, 2003 8.040 8.050 7.940 7.940 127,400 -0.06(-0.75%)
Jun 12, 2003 7.880 8.070 7.880 8.000 139,600 +0.06(+0.76%)
Jun 11, 2003 7.950 7.950 7.750 7.940 238,400 -0.01(-0.13%)
Jun 10, 2003 7.710 7.990 7.710 7.950 188,800 +0.24(+3.11%)
Jun 09, 2003 7.700 7.840 7.690 7.710 221,900 -0.17(-2.16%)
Jun 06, 2003 7.930 8.000 7.870 7.880 312,400 +0.12(+1.55%)
Jun 05, 2003 7.710 7.840 7.650 7.760 199,300 +0.03(+0.39%)
Jun 04, 2003 7.560 7.840 7.560 7.730 252,400 +0.17(+2.25%)
Jun 03, 2003 7.450 7.560 7.380 7.560 349,700 +0.09(+1.20%)
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.