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 (%)
Mar 31, 2003 7.120 7.370 6.950 6.950 235,700 -0.27(-3.74%)
Mar 28, 2003 7.270 7.390 7.220 7.220 147,900 -0.05(-0.69%)
Mar 27, 2003 7.200 7.280 7.120 7.270 192,800 +0.16(+2.25%)
Mar 26, 2003 7.330 7.330 7.110 7.110 165,800 -0.13(-1.80%)
Mar 25, 2003 7.200 7.350 7.180 7.240 92,100 +0.11(+1.54%)
Mar 24, 2003 7.350 7.350 7.130 7.130 149,600 -0.24(-3.26%)
Mar 21, 2003 7.070 7.390 7.070 7.370 231,900 +0.30(+4.24%)
Mar 20, 2003 7.190 7.200 6.850 7.070 265,900 -0.12(-1.67%)
Mar 19, 2003 7.190 7.200 7.010 7.190 91,700 +0.04(+0.56%)
Mar 18, 2003 7.290 7.290 6.940 7.150 188,100 -0.04(-0.56%)
Mar 17, 2003 7.020 7.300 7.000 7.190 211,000 +0.12(+1.70%)
Mar 14, 2003 7.130 7.210 7.000 7.070 94,900 +0.04(+0.57%)
Mar 13, 2003 6.990 7.040 6.970 7.030 111,900 +0.08(+1.15%)
Mar 12, 2003 6.900 6.990 6.850 6.950 155,300 +0.05(+0.72%)
Mar 11, 2003 6.960 7.000 6.760 6.900 78,400 +0.04(+0.58%)
Mar 10, 2003 7.070 7.140 6.770 6.860 118,800 -0.30(-4.19%)
Mar 07, 2003 7.200 7.400 7.060 7.160 147,500 -0.12(-1.65%)
Mar 06, 2003 7.280 7.400 7.150 7.280 140,800 -0.07(-0.95%)
Mar 05, 2003 7.250 7.390 7.150 7.350 91,600 +0.11(+1.52%)
Mar 04, 2003 7.400 7.400 7.140 7.240 86,700 -0.16(-2.16%)
Mar 03, 2003 7.380 7.470 7.340 7.400 262,500 +0.08(+1.09%)
Feb 28, 2003 7.400 7.460 7.300 7.320 663,700 -0.08(-1.08%)
Feb 27, 2003 7.400 7.480 7.330 7.400 216,900 +0.00(+0.00%)
Feb 26, 2003 7.500 7.500 7.320 7.400 356,400 -0.10(-1.33%)
Feb 25, 2003 7.360 7.500 7.150 7.500 223,000 +0.09(+1.21%)
Feb 24, 2003 7.550 7.550 7.350 7.410 177,500 -0.18(-2.37%)
Feb 21, 2003 7.530 7.600 7.450 7.590 364,700 +0.09(+1.20%)
Feb 20, 2003 7.490 7.630 7.460 7.500 243,900 +0.06(+0.81%)
Feb 19, 2003 7.500 7.540 7.440 7.440 237,900 -0.02(-0.27%)
Feb 18, 2003 7.580 7.620 7.400 7.460 612,800 -0.02(-0.27%)
Feb 14, 2003 7.500 7.510 7.400 7.480 199,800 +0.00(+0.00%)
Feb 13, 2003 7.550 7.550 7.310 7.480 191,000 -0.02(-0.27%)
Feb 12, 2003 7.600 7.600 7.460 7.500 215,800 -0.10(-1.32%)
Feb 11, 2003 7.500 7.680 7.450 7.600 607,200 +0.10(+1.33%)
Feb 10, 2003 7.770 7.780 7.490 7.500 373,900 -0.27(-3.47%)
Feb 07, 2003 8.090 8.100 7.770 7.770 741,500 -0.27(-3.36%)
Feb 06, 2003 8.270 8.270 7.980 8.040 238,500 -0.14(-1.71%)
Feb 05, 2003 8.350 8.400 8.100 8.180 267,500 -0.14(-1.68%)
Feb 04, 2003 8.550 8.550 8.170 8.320 285,500 -0.19(-2.23%)
Feb 03, 2003 8.690 8.780 8.380 8.510 133,900 -0.17(-1.96%)
Jan 31, 2003 8.470 8.780 8.450 8.680 82,000 +0.22(+2.60%)
Jan 30, 2003 8.990 8.990 8.310 8.460 334,300 -0.18(-2.08%)
Jan 29, 2003 8.590 8.640 8.300 8.640 343,600 +0.04(+0.47%)
Jan 28, 2003 8.520 8.600 8.260 8.600 153,800 +0.15(+1.78%)
Jan 27, 2003 8.620 8.650 8.330 8.450 278,600 -0.12(-1.40%)
Jan 24, 2003 8.920 8.930 8.540 8.570 339,300 -0.32(-3.60%)
Jan 23, 2003 8.900 9.050 8.750 8.890 147,400 +0.04(+0.45%)
Jan 22, 2003 8.980 9.020 8.760 8.850 139,800 -0.13(-1.45%)
Jan 21, 2003 9.270 9.310 8.900 8.980 141,300 -0.34(-3.65%)
Jan 17, 2003 9.450 9.450 9.120 9.320 101,700 -0.01(-0.11%)
Jan 16, 2003 9.400 9.470 9.230 9.330 148,100 -0.03(-0.32%)
Jan 15, 2003 9.450 9.450 9.200 9.360 106,700 -0.05(-0.53%)
Jan 14, 2003 9.280 9.480 9.280 9.410 108,700 +0.11(+1.18%)
Jan 13, 2003 9.350 9.470 9.250 9.300 87,000 -0.14(-1.48%)
Jan 10, 2003 9.600 9.600 9.250 9.440 158,700 -0.09(-0.94%)
Jan 09, 2003 9.180 9.680 9.110 9.530 117,200 +0.33(+3.59%)
Jan 08, 2003 9.300 9.340 9.050 9.200 138,200 -0.10(-1.08%)
Jan 07, 2003 9.400 9.420 9.190 9.300 122,700 -0.08(-0.85%)
Jan 06, 2003 9.360 9.500 9.290 9.380 105,900 +0.03(+0.32%)
Jan 03, 2003 9.400 9.470 9.200 9.350 172,800 -0.05(-0.53%)
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.