Gartner Inc (NY: IT )

320.88 USD -5.54 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.10 12.30 11.84 11.94 340,000 -0.06(-0.50%)
Apr 29, 2004 12.29 12.57 11.90 12.00 331,900 -0.29(-2.36%)
Apr 28, 2004 12.56 12.57 12.10 12.29 216,100 -0.46(-3.61%)
Apr 27, 2004 12.28 12.93 12.21 12.75 434,500 +0.53(+4.34%)
Apr 26, 2004 12.58 12.70 12.15 12.22 167,400 -0.28(-2.24%)
Apr 23, 2004 12.70 12.75 12.39 12.50 155,100 -0.27(-2.11%)
Apr 22, 2004 12.48 12.77 12.43 12.77 217,200 +0.29(+2.32%)
Apr 21, 2004 12.05 12.49 12.03 12.48 170,200 +0.43(+3.57%)
Apr 20, 2004 12.48 12.68 12.05 12.05 161,500 -0.44(-3.52%)
Apr 19, 2004 12.28 12.59 12.14 12.49 153,800 +0.16(+1.30%)
Apr 16, 2004 12.28 12.51 12.19 12.33 118,500 -0.05(-0.40%)
Apr 15, 2004 12.60 12.65 12.11 12.38 202,700 -0.22(-1.75%)
Apr 14, 2004 12.50 12.81 12.38 12.60 216,600 +0.10(+0.80%)
Apr 13, 2004 12.92 13.00 12.30 12.50 513,300 -0.42(-3.25%)
Apr 12, 2004 12.61 12.94 12.61 12.92 249,800 +0.31(+2.46%)
Apr 08, 2004 13.00 13.01 12.51 12.61 549,800 -0.29(-2.25%)
Apr 07, 2004 12.65 12.96 12.55 12.90 178,900 +0.19(+1.49%)
Apr 06, 2004 12.68 12.91 12.67 12.71 245,000 -0.14(-1.09%)
Apr 05, 2004 12.68 12.92 12.50 12.85 286,200 +0.18(+1.42%)
Apr 02, 2004 12.50 12.72 12.40 12.67 405,900 +0.35(+2.84%)
Apr 01, 2004 11.55 12.32 11.51 12.32 674,300 +0.67(+5.75%)
Mar 31, 2004 11.55 11.65 11.46 11.65 234,800 +0.15(+1.30%)
Mar 30, 2004 11.57 11.60 11.25 11.50 361,100 -0.20(-1.71%)
Mar 29, 2004 11.48 11.74 11.38 11.70 483,400 +0.22(+1.92%)
Mar 26, 2004 11.48 11.62 11.41 11.48 190,400 -0.07(-0.61%)
Mar 25, 2004 11.47 11.70 11.43 11.55 341,900 +0.18(+1.58%)
Mar 24, 2004 11.28 11.50 11.15 11.37 381,800 +0.09(+0.80%)
Mar 23, 2004 11.25 11.28 11.16 11.28 279,400 +0.10(+0.89%)
Mar 22, 2004 11.20 11.32 11.02 11.18 345,400 -0.07(-0.62%)
Mar 19, 2004 11.43 11.43 11.20 11.25 239,600 -0.07(-0.62%)
Mar 18, 2004 11.28 11.40 11.17 11.32 211,400 -0.06(-0.53%)
Mar 17, 2004 11.40 11.49 11.34 11.38 195,700 +0.08(+0.71%)
Mar 16, 2004 11.32 11.50 11.25 11.30 349,600 +0.01(+0.09%)
Mar 15, 2004 11.35 11.40 11.25 11.29 425,200 -0.14(-1.22%)
Mar 12, 2004 10.96 11.43 10.96 11.43 421,400 +0.43(+3.91%)
Mar 11, 2004 11.09 11.19 10.87 11.00 468,500 -0.19(-1.70%)
Mar 10, 2004 11.43 11.55 11.19 11.19 272,300 -0.27(-2.36%)
Mar 09, 2004 11.35 11.57 11.32 11.46 816,200 -0.04(-0.35%)
Mar 08, 2004 11.32 11.59 11.32 11.50 393,200 +0.04(+0.35%)
Mar 05, 2004 11.30 11.53 11.27 11.46 264,100 -0.07(-0.61%)
Mar 04, 2004 11.30 11.58 11.28 11.53 415,300 +0.19(+1.68%)
Mar 03, 2004 11.19 11.34 10.95 11.34 709,200 +0.09(+0.80%)
Mar 02, 2004 11.35 11.41 11.13 11.25 318,600 -0.20(-1.75%)
Mar 01, 2004 11.25 11.46 11.10 11.45 231,700 +0.15(+1.33%)
Feb 27, 2004 11.23 11.35 11.08 11.30 189,200 -0.01(-0.09%)
Feb 26, 2004 11.18 11.36 10.99 11.31 302,200 -0.04(-0.35%)
Feb 25, 2004 11.00 11.35 10.96 11.35 274,000 +0.28(+2.53%)
Feb 24, 2004 11.15 11.41 10.84 11.07 403,800 -0.08(-0.72%)
Feb 23, 2004 11.50 11.50 11.15 11.15 432,700 -0.41(-3.55%)
Feb 20, 2004 11.61 11.77 11.38 11.56 329,600 -0.06(-0.52%)
Feb 19, 2004 11.80 11.82 11.55 11.62 593,500 -0.18(-1.53%)
Feb 18, 2004 11.70 11.90 11.70 11.80 610,900 +0.00(+0.00%)
Feb 17, 2004 11.55 11.82 11.55 11.80 267,200 +0.19(+1.64%)
Feb 13, 2004 11.73 11.80 11.54 11.61 252,700 -0.12(-1.02%)
Feb 12, 2004 11.72 11.83 11.65 11.73 305,600 -0.12(-1.01%)
Feb 11, 2004 11.60 11.85 11.55 11.85 378,600 +0.08(+0.68%)
Feb 10, 2004 11.40 11.82 11.38 11.77 825,800 +0.37(+3.25%)
Feb 09, 2004 11.63 11.65 11.30 11.40 733,000 -0.33(-2.81%)
Feb 06, 2004 11.14 11.80 11.12 11.73 518,500 +0.63(+5.68%)
Feb 05, 2004 11.25 11.30 10.70 11.10 1,086,700 -0.05(-0.45%)
Feb 04, 2004 11.25 11.40 11.15 11.15 361,300 -0.29(-2.53%)
Feb 03, 2004 11.23 11.55 11.12 11.44 369,400 +0.21(+1.87%)
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.