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 (%)
May 31, 2002 11.60 11.70 11.43 11.46 186,700 -0.12(-1.04%)
May 28, 2002 11.30 11.62 11.25 11.58 20,000 -0.02(-0.17%)
May 27, 2002 11.71 11.77 11.60 11.60 150,900 +0.00(+0.00%)
May 24, 2002 11.71 11.77 11.60 11.60 150,900 -0.18(-1.53%)
May 23, 2002 11.50 11.90 11.40 11.78 342,000 +0.28(+2.43%)
May 22, 2002 11.40 11.60 11.20 11.50 236,300 +0.10(+0.88%)
May 21, 2002 11.22 11.42 11.22 11.40 206,200 -0.12(-1.04%)
May 20, 2002 11.38 11.64 11.36 11.52 303,200 -0.16(-1.37%)
May 17, 2002 11.61 11.73 11.25 11.68 840,000 +0.08(+0.69%)
May 16, 2002 11.95 12.00 11.56 11.60 137,700 -0.36(-3.01%)
May 15, 2002 11.82 12.10 11.78 11.96 179,700 +0.06(+0.50%)
May 14, 2002 11.50 11.90 11.49 11.90 190,600 +0.40(+3.48%)
May 13, 2002 11.55 11.80 11.43 11.50 182,400 +0.05(+0.44%)
May 10, 2002 11.52 11.70 11.31 11.45 260,500 +0.03(+0.26%)
May 09, 2002 11.80 11.90 11.42 11.42 347,000 -0.33(-2.81%)
May 08, 2002 11.55 11.80 11.50 11.75 144,700 +0.25(+2.17%)
May 07, 2002 11.51 11.65 11.45 11.50 556,100 +0.00(+0.00%)
May 06, 2002 11.55 11.90 11.50 11.50 110,000 -0.15(-1.29%)
May 03, 2002 11.25 11.65 11.25 11.65 171,600 -0.05(-0.43%)
May 02, 2002 11.78 11.91 11.57 11.70 150,600 -0.08(-0.68%)
May 01, 2002 11.73 11.80 11.60 11.78 274,700 +0.08(+0.68%)
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%)
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.