Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gartner Inc (NY: IT )

502.50 -15.45 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.450 9.690 9.370 9.630 322,000 +0.08(+0.84%)
Feb 25, 2005 9.370 9.560 9.330 9.550 347,600 +0.08(+0.84%)
Feb 24, 2005 9.550 9.650 9.320 9.470 543,900 -0.09(-0.94%)
Feb 23, 2005 9.560 9.640 9.510 9.560 240,700 +0.01(+0.10%)
Feb 22, 2005 9.750 9.790 9.550 9.550 310,600 -0.25(-2.55%)
Feb 18, 2005 9.780 9.870 9.660 9.800 642,200 +0.03(+0.31%)
Feb 17, 2005 9.850 9.850 9.530 9.770 633,500 -0.10(-1.01%)
Feb 16, 2005 9.310 9.870 9.240 9.870 701,000 +0.56(+6.02%)
Feb 15, 2005 9.500 9.500 9.050 9.310 363,800 -0.13(-1.38%)
Feb 14, 2005 9.450 9.500 9.310 9.440 349,400 -0.07(-0.74%)
Feb 11, 2005 9.270 9.510 9.260 9.510 449,700 +0.19(+2.04%)
Feb 10, 2005 9.260 9.430 9.160 9.320 406,200 +0.12(+1.30%)
Feb 09, 2005 9.250 9.330 9.120 9.200 575,900 +0.04(+0.44%)
Feb 08, 2005 10.00 10.00 9.150 9.160 1,444,400 -0.13(-1.40%)
Feb 07, 2005 9.480 9.500 9.230 9.290 1,731,100 -0.19(-2.00%)
Feb 04, 2005 9.510 9.590 9.410 9.480 550,300 +0.07(+0.74%)
Feb 03, 2005 11.00 11.00 9.150 9.410 2,363,600 -2.05(-17.89%)
Feb 02, 2005 11.40 11.46 11.24 11.46 250,000 +0.02(+0.17%)
Feb 01, 2005 11.22 11.44 11.10 11.44 197,800 +0.14(+1.24%)
Jan 31, 2005 11.21 11.42 11.12 11.30 165,900 +0.18(+1.62%)
Jan 28, 2005 11.07 11.16 10.99 11.12 168,100 -0.03(-0.27%)
Jan 27, 2005 11.20 11.27 11.06 11.15 121,900 -0.05(-0.45%)
Jan 26, 2005 11.20 11.20 11.05 11.20 131,600 +0.10(+0.90%)
Jan 25, 2005 11.09 11.25 11.00 11.10 176,300 +0.00(+0.00%)
Jan 24, 2005 11.08 11.20 11.01 11.10 144,700 +0.02(+0.18%)
Jan 21, 2005 11.15 11.25 11.00 11.08 177,800 -0.07(-0.63%)
Jan 20, 2005 11.11 11.26 10.85 11.15 291,900 -0.03(-0.27%)
Jan 19, 2005 11.52 11.54 11.17 11.18 204,700 -0.29(-2.53%)
Jan 18, 2005 11.30 11.60 11.28 11.47 175,700 +0.07(+0.61%)
Jan 14, 2005 11.40 11.51 11.25 11.40 154,000 +0.08(+0.71%)
Jan 13, 2005 11.55 11.68 11.27 11.32 279,600 -0.16(-1.39%)
Jan 12, 2005 11.69 11.69 11.31 11.48 316,000 -0.24(-2.05%)
Jan 11, 2005 11.87 11.98 11.54 11.72 303,700 -0.23(-1.92%)
Jan 10, 2005 11.94 12.08 11.81 11.95 238,700 -0.05(-0.42%)
Jan 07, 2005 12.04 12.17 11.90 12.00 227,500 -0.05(-0.41%)
Jan 06, 2005 12.01 12.22 11.96 12.05 244,900 +0.05(+0.42%)
Jan 05, 2005 12.15 12.27 11.94 12.00 512,900 -0.15(-1.23%)
Jan 04, 2005 12.42 12.47 11.95 12.15 704,700 -0.20(-1.62%)
Jan 03, 2005 12.51 12.68 12.28 12.35 638,500 -0.11(-0.88%)
Dec 31, 2004 12.58 12.66 12.42 12.46 175,900 -0.22(-1.74%)
Dec 30, 2004 12.70 12.78 12.50 12.68 201,000 -0.05(-0.39%)
Dec 29, 2004 12.75 12.83 12.62 12.73 125,700 -0.12(-0.93%)
Dec 28, 2004 12.55 12.85 12.51 12.85 194,200 +0.25(+1.98%)
Dec 27, 2004 12.44 12.60 12.42 12.60 450,100 +0.16(+1.29%)
Dec 23, 2004 12.33 12.47 12.27 12.44 135,100 +0.01(+0.08%)
Dec 22, 2004 12.19 12.46 12.19 12.43 247,600 +0.14(+1.14%)
Dec 21, 2004 12.30 12.40 12.20 12.29 432,400 -0.01(-0.08%)
Dec 20, 2004 12.18 12.31 12.15 12.30 205,100 +0.10(+0.82%)
Dec 17, 2004 12.08 12.28 12.00 12.20 354,200 +0.00(+0.00%)
Dec 16, 2004 12.25 12.40 12.07 12.20 206,200 -0.23(-1.85%)
Dec 15, 2004 12.33 12.43 12.16 12.43 410,100 +0.03(+0.24%)
Dec 14, 2004 12.30 12.42 12.30 12.40 525,800 +0.02(+0.16%)
Dec 13, 2004 12.15 12.39 12.10 12.38 270,200 +0.21(+1.73%)
Dec 10, 2004 12.17 12.23 11.97 12.17 201,800 -0.04(-0.33%)
Dec 09, 2004 12.05 12.25 11.99 12.21 208,600 +0.01(+0.08%)
Dec 08, 2004 12.16 12.24 12.11 12.20 160,500 +0.05(+0.41%)
Dec 07, 2004 12.10 12.25 12.01 12.15 331,700 +0.00(+0.00%)
Dec 06, 2004 11.95 12.26 11.94 12.15 469,100 +0.11(+0.91%)
Dec 03, 2004 12.02 12.10 11.84 12.04 251,200 +0.02(+0.17%)
Dec 02, 2004 12.00 12.10 11.92 12.02 300,400 -0.02(-0.17%)
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.