Gartner Inc (NY: IT )

325.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.720 9.770 9.450 9.770 108,500 +0.05(+0.51%)
Nov 27, 2002 8.770 9.720 8.770 9.720 158,100 +0.92(+10.45%)
Nov 26, 2002 8.900 8.920 8.550 8.800 83,300 -0.13(-1.46%)
Nov 25, 2002 9.000 9.030 8.770 8.930 149,100 -0.12(-1.33%)
Nov 22, 2002 9.080 9.080 8.880 9.050 142,600 -0.02(-0.22%)
Nov 21, 2002 8.600 9.100 8.600 9.070 250,400 +0.17(+1.91%)
Nov 20, 2002 8.310 8.900 8.310 8.900 135,600 +0.59(+7.10%)
Nov 19, 2002 8.440 8.540 8.270 8.310 68,400 -0.23(-2.69%)
Nov 18, 2002 8.790 8.800 8.500 8.540 159,900 -0.15(-1.73%)
Nov 15, 2002 8.700 8.890 8.650 8.690 55,800 -0.08(-0.91%)
Nov 14, 2002 8.280 8.770 8.280 8.770 570,500 +0.43(+5.16%)
Nov 13, 2002 8.190 8.600 8.120 8.340 60,800 +0.19(+2.33%)
Nov 12, 2002 8.000 8.250 8.000 8.150 289,400 +0.14(+1.75%)
Nov 11, 2002 8.450 8.500 8.010 8.010 63,000 -0.48(-5.65%)
Nov 08, 2002 8.740 8.930 8.450 8.490 91,300 -0.19(-2.19%)
Nov 07, 2002 8.750 8.770 8.540 8.680 77,700 -0.17(-1.92%)
Nov 06, 2002 8.700 8.900 8.600 8.850 302,300 +0.05(+0.57%)
Nov 05, 2002 8.700 8.880 8.660 8.800 130,000 +0.05(+0.57%)
Nov 04, 2002 8.940 8.960 8.600 8.750 138,100 -0.09(-1.02%)
Nov 01, 2002 7.980 8.840 7.980 8.840 179,600 +0.84(+10.50%)
Oct 31, 2002 7.910 8.250 7.900 8.000 99,800 +0.05(+0.63%)
Oct 30, 2002 7.900 8.100 7.680 7.950 252,700 -0.05(-0.62%)
Oct 29, 2002 7.900 8.000 7.550 8.000 77,300 +0.19(+2.43%)
Oct 28, 2002 8.370 8.370 7.760 7.810 65,600 -0.55(-6.58%)
Oct 25, 2002 7.850 8.410 7.850 8.360 78,800 +0.51(+6.50%)
Oct 24, 2002 8.090 8.100 7.850 7.850 90,200 -0.23(-2.85%)
Oct 23, 2002 7.680 8.090 7.600 8.080 121,000 +0.50(+6.60%)
Oct 22, 2002 7.880 7.900 7.580 7.580 115,300 -0.33(-4.17%)
Oct 21, 2002 7.650 7.950 7.340 7.910 130,400 +0.36(+4.77%)
Oct 18, 2002 8.060 8.140 7.550 7.550 284,700 -0.51(-6.33%)
Oct 17, 2002 7.700 8.060 7.420 8.060 163,400 +0.88(+12.26%)
Oct 16, 2002 7.380 7.390 7.100 7.180 143,700 -0.10(-1.37%)
Oct 15, 2002 6.870 7.530 6.870 7.280 329,400 +0.31(+4.45%)
Oct 14, 2002 6.750 6.990 6.600 6.970 161,900 +0.21(+3.11%)
Oct 11, 2002 6.600 6.950 6.500 6.760 176,600 +0.12(+1.81%)
Oct 10, 2002 6.210 6.650 6.210 6.640 127,200 +0.40(+6.41%)
Oct 09, 2002 6.350 6.400 6.000 6.240 217,900 -0.06(-0.95%)
Oct 08, 2002 6.210 6.380 6.160 6.300 595,800 +0.19(+3.11%)
Oct 07, 2002 6.650 6.760 4.900 6.110 774,600 -0.64(-9.48%)
Oct 04, 2002 7.690 7.690 6.500 6.750 309,500 -0.89(-11.65%)
Oct 03, 2002 7.740 7.830 7.580 7.640 111,800 -0.09(-1.16%)
Oct 02, 2002 7.900 8.120 7.660 7.730 125,800 -0.27(-3.37%)
Oct 01, 2002 8.150 8.150 7.600 8.000 219,000 -0.10(-1.23%)
Sep 30, 2002 8.000 8.170 7.780 8.100 213,800 +0.10(+1.25%)
Sep 27, 2002 8.000 8.100 7.900 8.000 371,400 +0.10(+1.27%)
Sep 26, 2002 8.110 8.220 7.900 7.900 227,900 -0.21(-2.59%)
Sep 25, 2002 8.140 8.150 8.000 8.110 203,900 +0.02(+0.25%)
Sep 24, 2002 8.430 8.430 8.050 8.090 127,700 -0.34(-4.03%)
Sep 23, 2002 8.600 8.650 8.390 8.430 38,500 -0.26(-2.99%)
Sep 20, 2002 8.920 8.920 8.600 8.690 204,600 +0.17(+2.00%)
Sep 19, 2002 8.900 9.020 8.500 8.520 160,000 -0.46(-5.12%)
Sep 18, 2002 9.150 9.240 8.900 8.980 138,000 -0.02(-0.22%)
Sep 17, 2002 9.350 9.390 9.000 9.000 155,300 -0.30(-3.23%)
Sep 16, 2002 9.470 9.500 9.200 9.300 46,200 -0.19(-2.00%)
Sep 13, 2002 9.330 9.590 9.250 9.490 99,000 +0.13(+1.39%)
Sep 12, 2002 9.440 9.590 9.150 9.360 106,300 -0.08(-0.85%)
Sep 11, 2002 9.800 9.800 9.350 9.440 49,300 -0.16(-1.67%)
Sep 10, 2002 9.420 9.600 9.350 9.600 75,100 +0.20(+2.13%)
Sep 09, 2002 9.400 9.540 9.140 9.400 110,600 +0.07(+0.75%)
Sep 06, 2002 9.230 9.400 9.180 9.330 103,700 +0.20(+2.19%)
Sep 05, 2002 9.780 9.780 9.130 9.130 120,500 -0.51(-5.29%)
Sep 04, 2002 9.000 9.640 8.960 9.640 3,020,000 +0.64(+7.11%)
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.