Gartner Inc (NY: IT )

232.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.14 13.23 13.01 13.22 402,200 +0.04(+0.30%)
Jun 29, 2004 13.02 13.29 13.02 13.18 392,300 +0.06(+0.46%)
Jun 28, 2004 13.28 13.35 13.02 13.12 443,800 -0.26(-1.94%)
Jun 25, 2004 13.04 13.38 13.04 13.38 1,286,900 +0.32(+2.45%)
Jun 24, 2004 13.09 13.19 13.05 13.06 464,300 -0.03(-0.23%)
Jun 23, 2004 13.05 13.14 12.99 13.09 323,700 -0.06(-0.46%)
Jun 22, 2004 12.80 13.16 12.80 13.15 462,100 +0.13(+1.00%)
Jun 21, 2004 12.75 13.13 12.75 13.02 765,200 -0.02(-0.15%)
Jun 18, 2004 12.45 13.34 12.44 13.04 2,053,700 +0.85(+6.97%)
Jun 17, 2004 11.84 12.20 11.75 12.19 320,800 +0.35(+2.96%)
Jun 16, 2004 12.04 12.04 11.65 11.84 379,800 -0.15(-1.25%)
Jun 15, 2004 12.20 12.20 11.85 11.99 385,100 +0.29(+2.48%)
Jun 14, 2004 12.20 12.25 11.50 11.70 561,200 -0.60(-4.88%)
Jun 10, 2004 12.17 12.30 12.05 12.30 330,700 +0.17(+1.40%)
Jun 09, 2004 12.13 12.26 12.10 12.13 234,100 -0.14(-1.14%)
Jun 08, 2004 12.37 12.42 12.22 12.27 194,700 -0.22(-1.76%)
Jun 07, 2004 12.24 12.49 12.15 12.49 256,300 +0.35(+2.88%)
Jun 04, 2004 12.06 12.29 12.00 12.14 227,300 +0.14(+1.17%)
Jun 03, 2004 12.35 12.44 12.00 12.00 248,400 -0.45(-3.61%)
Jun 02, 2004 12.50 12.55 12.38 12.45 270,400 +0.00(+0.00%)
Jun 01, 2004 12.15 12.49 12.15 12.45 453,500 +0.20(+1.63%)
May 28, 2004 12.28 12.35 12.25 12.25 502,200 -0.10(-0.81%)
May 27, 2004 12.24 12.40 12.20 12.35 304,200 +0.10(+0.82%)
May 26, 2004 12.32 12.42 12.00 12.25 524,300 -0.15(-1.21%)
May 25, 2004 12.04 12.40 12.04 12.40 519,800 +0.26(+2.14%)
May 24, 2004 12.21 12.25 12.03 12.14 396,500 +0.03(+0.25%)
May 21, 2004 12.14 12.20 12.02 12.11 207,700 -0.03(-0.25%)
May 20, 2004 12.05 12.24 11.90 12.14 281,000 +0.19(+1.59%)
May 19, 2004 12.00 12.25 11.90 11.95 385,300 -0.05(-0.42%)
May 18, 2004 11.94 12.20 11.90 12.00 322,100 +0.04(+0.33%)
May 17, 2004 11.88 12.10 11.85 11.96 459,400 +0.08(+0.67%)
May 14, 2004 11.94 12.10 11.77 11.88 349,600 -0.16(-1.33%)
May 13, 2004 11.80 12.05 11.77 12.04 302,700 +0.17(+1.43%)
May 12, 2004 11.83 12.04 11.65 11.87 1,022,300 -0.06(-0.50%)
May 11, 2004 11.82 12.10 11.81 11.93 474,700 +0.06(+0.51%)
May 10, 2004 11.92 11.99 11.80 11.87 544,800 -0.13(-1.08%)
May 07, 2004 12.17 12.40 11.91 12.00 334,900 -0.16(-1.32%)
May 06, 2004 12.00 12.23 11.61 12.16 364,200 -0.05(-0.41%)
May 05, 2004 12.30 12.40 12.17 12.21 325,300 -0.27(-2.16%)
May 04, 2004 12.18 12.57 12.18 12.48 297,400 +0.16(+1.30%)
May 03, 2004 12.04 12.47 11.98 12.32 347,900 +0.38(+3.18%)
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%)
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.